AdUX SA (FRA:HJMA)
Germany · Delayed Price · Currency is EUR 2.210
+0.120 (5.74%)
At close: Jan 7, 2026
AdUX SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jan 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.17% | - |
| Jan 7, 2026 | 2.10 | 2.21 | 2.10 | 2.21 | 2.21 | 5.74% | 539 |
| Jan 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| Jan 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Jan 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.44% | - |
| Dec 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Dec 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | - |
| Dec 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Dec 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Dec 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.76% | - |
| Dec 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Dec 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Dec 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Dec 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Dec 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | - |
| Dec 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.30% | - |
| Dec 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Dec 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.83% | - |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Dec 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.06% | - |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.02% | - |
| Dec 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.20% | - |
| Dec 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.30% | - |
| Dec 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.77% | - |
| Nov 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.66% | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.81% | - |
| Nov 21, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | - |
| Nov 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Nov 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.30% | - |
| Nov 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.79% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Nov 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.53% | - |
| Nov 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Nov 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.31% | - |
| Nov 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | - |
| Nov 6, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.53% | - |
| Nov 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.24% | - |
| Nov 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | - |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.27% | - |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.25% | - |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.76% | - |
| Oct 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Oct 27, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.25% | 414 |