AdUX SA (FRA:HJMA)
Germany · Delayed Price · Currency is EUR 1.445
-0.025 (-1.70%)
Last updated: Jul 20, 2026, 9:12 AM CET
FRA:HJMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | - |
| Jul 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.62% | - |
| Jul 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Jul 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.02% | - |
| Jul 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.34% | - |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36% | - |
| Jul 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.01% | - |
| Jul 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Jul 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.98% | - |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | - |
| Jul 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | - |
| Jun 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jun 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Jun 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.29% | - |
| Jun 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Jun 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Jun 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.86% | - |
| Jun 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | - |
| Jun 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Jun 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Jun 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Jun 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Jun 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.97% | - |
| Jun 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Jun 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Jun 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | - |
| Jun 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Jun 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | - |
| May 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.49% | - |
| May 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| May 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| May 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| May 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.28% | - |
| May 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| May 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | - |
| May 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.98% | - |