AdUX SA (FRA:HJMA)
Germany · Delayed Price · Currency is EUR 1.620
+0.035 (2.21%)
Last updated: Feb 23, 2026, 8:14 AM CET
AdUX SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 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% | - |
| Jan 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Jan 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | - |
| Jan 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Jan 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | - |
| Jan 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | - |
| 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% | - |