ADX Energy Ltd (FRA:GHU)
Germany · Delayed Price · Currency is EUR 0.0112
-0.0008 (-6.67%)
Last updated: Aug 27, 2026, 8:02 AM CET
FRA:GHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | - |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 150,000 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 35,833 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.21% | 120,000 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.85% | - |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.82% | - |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.17% | - |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 410,000 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 220,000 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | - |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.67% | - |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 550,000 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.43% | 130,000 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | - |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 340,000 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.51% | 40,000 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 485,000 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.90% | - |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 140,000 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 70,000 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.86% | - |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.75% | 550,000 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | - |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.05% | 500 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.56% | 100 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | - |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.33% | 100,100 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.76% | 20,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.78% | - |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.25% | - |
| Jul 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.28% | 200,000 |
| Jul 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.49% | 11,237 |
| Jul 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.75% | 244,500 |
| Jul 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9.59% | 20,000 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.39% | - |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.41% | - |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.35% | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.00% | 130,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.35% | - |
| Jun 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.94% | 216,580 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.16% | 150,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.26% | 300,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 120,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.30% | - |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.23% | - |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.06% | 1,503 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.22% | 10,000 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.67% | - |