AdUX SA (FRA:HJMA)
Germany · Delayed Price · Currency is EUR 1.480
-0.015 (-1.00%)
At close: Mar 27, 2026
FRA:HJMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Mar 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Mar 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.67% | - |
| Mar 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.97% | - |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.35% | - |
| Mar 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | - |
| Mar 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.69% | - |
| Mar 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | - |
| Mar 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36% | - |
| Mar 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.64% | - |
| Mar 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.50% | - |
| Mar 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Mar 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Mar 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Mar 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | - |
| Mar 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Feb 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.55% | - |
| Feb 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Feb 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Feb 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.93% | - |
| Feb 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.21% | - |
| Feb 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.55% | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | - |
| Feb 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.18% | - |
| Feb 17, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.72% | 1,920 |
| Feb 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.12% | - |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | - |
| Feb 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Feb 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Feb 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.04% | - |
| Feb 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.11% | - |
| Feb 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.07% | - |
| Feb 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.06% | - |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.79% | - |
| Jan 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jan 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Jan 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | - |
| Jan 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Jan 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | - |
| Jan 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.77% | - |
| Jan 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.75% | - |
| Jan 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | - |