AdUX SA (FRA:HJMA)
Germany · Delayed Price · Currency is EUR 0.9720
-0.0020 (-0.21%)
At close: Oct 26, 2026
FRA:HJMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Oct 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Oct 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Oct 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.83% | - |
| Oct 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.41% | - |
| Oct 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.45% | - |
| Oct 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.62% | - |
| Oct 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.09% | - |
| Oct 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.31% | - |
| Oct 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.20% | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.38% | - |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| Oct 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.95% | - |
| Oct 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.97% | - |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.90% | - |
| Oct 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.48% | - |
| Oct 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.41% | - |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.74% | - |
| Sep 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.86% | - |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.15% | - |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Sep 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.38% | - |
| Sep 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.24% | - |
| Sep 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Sep 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Sep 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.56% | - |
| Sep 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Sep 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Sep 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Sep 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.98% | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Sep 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Sep 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| Aug 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.76% | - |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Aug 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Aug 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | - |