ADX Energy Ltd (FRA:GHU)
Germany · Delayed Price · Currency is EUR 0.0148
-0.0022 (-12.94%)
At close: Jun 26, 2026
FRA:GHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.35% | 250,000 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.37% | 100,000 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.05% | - |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.22% | 3 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.23% | 105,000 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.57% | 293,001 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.18% | - |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.19% | 2,027 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.33% | - |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.25% | 300,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.61% | - |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.35% | - |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.66% | 480,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.20% | - |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.35% | 50,000 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.16% | 60,000 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.15% | 100,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.14% | - |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.37% | - |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 454,796 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 205,500 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 220,000 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | 45,000 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 267,500 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.03% | 52,000 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.11% | 100,000 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.06% | 250,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.03% | 614,649 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.04% | 12,755 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | 1,691,018 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.38% | 100,000 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.09% | - |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | - |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.05% | - |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 200,000 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.01% | 60,000 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.98% | 85,000 |