VIE:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.68	28.94	28.68	28.88	28.88	-0.69%	-
Mar 30, 2026	28.46	29.08	28.44	29.08	29.08	2.54%	-
Mar 27, 2026	28.54	28.60	27.94	28.36	28.36	-2.14%	-
Mar 26, 2026	29.44	29.44	28.98	28.98	28.98	-0.69%	-
Mar 25, 2026	29.48	29.62	29.18	29.18	29.18	0.48%	-
Mar 24, 2026	28.74	29.28	28.58	29.04	29.04	1.47%	-
Mar 23, 2026	27.74	28.72	27.06	28.62	28.62	-1.11%	-
Mar 20, 2026	28.86	29.38	28.72	28.94	28.94	0.42%	169
Mar 19, 2026	29.04	29.06	28.76	28.82	28.82	-3.22%	157
Mar 18, 2026	30.18	30.32	29.50	29.78	29.78	0.40%	646
Mar 17, 2026	30.54	30.54	29.60	29.66	29.66	-2.75%	-
Mar 16, 2026	30.30	30.50	30.30	30.50	30.50	3.04%	-
Mar 13, 2026	29.98	30.62	29.60	29.60	29.60	-0.40%	-
Mar 12, 2026	30.04	30.04	29.64	29.72	29.72	-1.52%	-
Mar 11, 2026	31.84	31.84	30.12	30.18	30.18	-5.27%	646
Mar 10, 2026	31.34	31.86	31.28	31.86	31.86	2.12%	-
Mar 9, 2026	30.18	31.20	30.18	31.20	31.20	1.89%	-
Mar 6, 2026	29.90	30.74	29.90	30.62	30.62	-1.61%	-
Mar 5, 2026	30.04	31.12	30.00	31.12	31.12	2.64%	-
Mar 4, 2026	28.36	30.32	28.36	30.32	30.32	3.76%	609
Mar 3, 2026	29.26	29.26	28.80	29.22	29.22	-0.54%	-
Mar 2, 2026	29.34	29.38	28.52	29.38	29.38	-0.41%	-
Feb 27, 2026	30.38	30.38	29.50	29.50	29.50	-1.60%	633
Feb 26, 2026	29.64	30.02	29.64	29.98	29.98	2.18%	-
Feb 25, 2026	28.76	29.34	28.72	29.34	29.34	2.59%	323
Feb 24, 2026	28.06	28.60	28.06	28.60	28.60	0.92%	-
Feb 23, 2026	29.28	29.28	28.34	28.34	28.34	-2.68%	-
Feb 20, 2026	29.40	29.40	29.12	29.12	29.12	-0.61%	-
Feb 19, 2026	29.16	29.32	28.82	29.30	29.30	1.60%	84
Feb 18, 2026	28.28	28.92	28.10	28.84	28.84	2.27%	6
Feb 17, 2026	28.32	28.32	27.98	28.20	28.20	-1.88%	-
Feb 16, 2026	29.18	29.18	28.62	28.74	28.74	-0.76%	-
Feb 13, 2026	28.02	28.96	28.02	28.96	28.96	2.48%	628
Feb 12, 2026	28.28	29.12	28.18	28.26	28.26	0.07%	792
Feb 11, 2026	28.72	28.72	28.08	28.24	28.24	-1.94%	258
Feb 10, 2026	28.80	28.80	28.22	28.80	28.80	1.41%	-
Feb 9, 2026	28.96	28.96	28.08	28.40	28.40	1.00%	913
Feb 6, 2026	25.96	28.12	25.96	28.12	28.12	10.19%	-
Feb 5, 2026	26.34	26.50	25.52	25.52	25.52	-5.55%	1,005
Feb 4, 2026	27.12	27.22	26.90	27.02	27.02	-1.67%	-
Feb 3, 2026	27.22	27.48	26.98	27.48	27.48	0.66%	-
Feb 2, 2026	26.54	27.30	26.54	27.30	27.30	-6.95%	-
Jan 30, 2026	28.96	29.38	28.92	29.34	29.34	1.24%	931
Jan 29, 2026	30.96	30.96	28.98	28.98	28.98	-7.29%	323
Jan 28, 2026	30.58	31.26	30.58	31.26	31.26	2.42%	-
Jan 27, 2026	30.98	30.98	30.52	30.52	30.52	-	-
Jan 26, 2026	31.72	31.72	30.52	30.52	30.52	-5.86%	-
Jan 23, 2026	33.26	33.26	32.42	32.42	32.42	-2.88%	-
Jan 22, 2026	33.68	33.68	33.10	33.38	33.38	0.85%	-
Jan 21, 2026	32.76	33.10	32.76	33.10	33.10	0.42%	-