VIE:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	23.70	23.70	23.42	23.62	23.62	0.68%	-
Aug 6, 2026	23.68	23.68	23.32	23.46	23.46	-0.17%	-
Aug 5, 2026	23.74	23.74	23.44	23.50	23.50	0.09%	-
Aug 4, 2026	23.98	23.98	23.32	23.48	23.48	-0.34%	226
Aug 3, 2026	24.66	24.66	22.96	23.56	23.56	-1.42%	536
Jul 31, 2026	23.98	24.06	23.74	23.90	23.90	0.08%	-
Jul 30, 2026	23.74	23.88	23.50	23.88	23.88	-0.25%	354
Jul 29, 2026	23.82	24.02	23.82	23.94	23.94	0.50%	34
Jul 28, 2026	23.90	23.90	23.66	23.82	23.82	-1.89%	150
Jul 27, 2026	24.18	24.40	23.96	24.28	24.28	2.10%	-
Jul 24, 2026	23.78	24.04	23.78	23.78	23.78	0.42%	-
Jul 23, 2026	23.96	23.96	23.58	23.68	23.68	-1.33%	107
Jul 22, 2026	24.04	24.04	23.80	24.00	24.00	-1.15%	-
Jul 21, 2026	23.10	24.28	23.10	24.28	24.28	5.93%	-
Jul 20, 2026	22.78	22.98	22.78	22.92	22.92	0.70%	46
Jul 17, 2026	23.00	23.00	22.76	22.76	22.76	-4.53%	-
Jul 16, 2026	24.22	24.22	23.84	23.84	23.84	-0.67%	-
Jul 15, 2026	23.44	24.16	23.44	24.00	24.00	2.13%	-
Jul 14, 2026	23.72	23.72	23.42	23.50	23.50	-	226
Jul 13, 2026	24.24	24.38	23.50	23.50	23.50	-5.09%	-
Jul 10, 2026	24.84	25.20	24.76	24.76	24.76	-0.40%	-
Jul 9, 2026	24.24	24.86	24.18	24.86	24.86	2.05%	-
Jul 8, 2026	24.42	24.42	24.36	24.36	24.36	-1.69%	-
Jul 7, 2026	25.42	25.42	24.70	24.78	24.78	-0.40%	226
Jul 6, 2026	25.70	25.70	24.50	24.88	24.88	-3.34%	-
Jul 3, 2026	24.72	25.74	24.72	25.74	25.74	5.06%	-
Jul 2, 2026	24.68	24.76	24.38	24.50	24.50	-1.05%	-
Jul 1, 2026	23.28	24.76	23.22	24.76	24.76	9.95%	452
Jun 30, 2026	22.32	23.26	22.32	22.52	22.52	1.53%	344
Jun 29, 2026	22.36	22.36	22.12	22.18	22.18	-5.46%	-
Jun 26, 2026	26.16	26.16	20.42	23.46	23.46	-9.42%	-
Jun 25, 2026	26.20	26.64	25.90	25.90	25.90	-1.45%	-
Jun 24, 2026	26.60	26.60	26.28	26.28	26.28	-1.57%	-
Jun 23, 2026	26.34	26.70	26.34	26.70	26.70	-0.89%	-
Jun 22, 2026	26.52	27.10	26.46	26.94	26.94	1.13%	-
Jun 19, 2026	26.78	27.02	26.64	26.64	26.64	-1.48%	-
Jun 18, 2026	27.44	27.50	27.04	27.04	27.04	-2.59%	102
Jun 17, 2026	28.00	28.00	27.62	27.76	27.76	-1.63%	-
Jun 16, 2026	28.36	28.36	28.10	28.22	28.22	0.21%	-
Jun 15, 2026	27.58	28.16	27.58	28.16	28.16	4.14%	-
Jun 12, 2026	26.98	27.04	26.80	27.04	27.04	1.20%	-
Jun 11, 2026	26.62	26.86	26.58	26.72	26.72	0.07%	-
Jun 10, 2026	26.04	26.70	26.04	26.70	26.70	0.23%	54
Jun 9, 2026	26.98	27.18	26.64	26.64	26.64	-1.33%	19
Jun 8, 2026	26.98	27.00	26.60	27.00	27.00	-3.02%	-
Jun 5, 2026	28.04	28.22	27.82	27.84	27.84	-1.35%	-
Jun 4, 2026	28.20	28.22	27.88	28.22	28.22	0.79%	-
Jun 3, 2026	28.02	28.40	27.98	28.00	28.00	0.36%	-
Jun 2, 2026	28.78	28.78	27.90	27.90	27.90	-3.19%	-
Jun 1, 2026	28.72	28.82	28.52	28.82	28.82	0.42%	172