VIE:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	25.78	25.94	25.68	25.68	25.68	0.31%	36
Oct 7, 2026	27.48	27.48	25.60	25.60	25.60	-8.70%	787
Oct 6, 2026	28.54	28.86	28.04	28.04	28.04	-2.71%	178
Oct 5, 2026	28.30	28.82	28.30	28.82	28.82	-2.04%	356
Oct 2, 2026	28.46	29.42	28.46	29.42	29.42	3.96%	472
Oct 1, 2026	28.74	28.80	28.30	28.30	28.30	-2.68%	-
Sep 30, 2026	28.28	29.08	28.28	29.08	29.08	3.41%	-
Sep 29, 2026	28.16	28.16	28.10	28.12	28.12	0.50%	-
Sep 28, 2026	28.02	28.12	27.74	27.98	27.98	-1.76%	-
Sep 25, 2026	28.52	28.56	28.48	28.48	28.48	0.42%	-
Sep 24, 2026	28.16	28.36	28.02	28.36	28.36	1.36%	-
Sep 23, 2026	29.44	29.44	27.98	27.98	27.98	-5.35%	227
Sep 22, 2026	29.36	29.56	29.26	29.56	29.56	3.72%	-
Sep 21, 2026	28.90	30.36	28.50	28.50	28.50	2.30%	1,072
Sep 18, 2026	27.84	28.28	27.84	27.86	27.86	1.68%	-
Sep 17, 2026	27.28	27.50	27.28	27.40	27.40	0.07%	-
Sep 16, 2026	27.32	27.38	27.08	27.38	27.38	-	-
Sep 15, 2026	27.74	27.86	27.38	27.38	27.38	-3.59%	-
Sep 14, 2026	27.42	28.40	27.24	28.40	28.40	5.03%	226
Sep 11, 2026	26.70	27.04	26.38	27.04	27.04	1.50%	-
Sep 10, 2026	26.94	26.94	26.64	26.64	26.64	-0.75%	-
Sep 9, 2026	26.90	26.90	26.56	26.84	26.84	0.15%	-
Sep 8, 2026	26.86	26.90	26.80	26.80	26.80	-0.37%	-
Sep 7, 2026	27.30	27.30	26.66	26.90	26.90	-1.54%	-
Sep 4, 2026	27.36	27.74	27.32	27.32	27.32	3.17%	-
Sep 3, 2026	25.62	26.48	25.62	26.48	26.48	2.87%	-
Sep 2, 2026	26.26	26.26	25.48	25.74	25.74	-2.72%	444
Sep 1, 2026	26.16	26.62	26.16	26.46	26.46	-1.64%	-
Aug 31, 2026	27.18	27.32	26.90	26.90	26.90	-3.45%	-
Aug 28, 2026	29.06	29.06	27.96	27.96	27.86	0.14%	-
Aug 27, 2026	27.32	27.92	27.32	27.92	27.82	1.97%	-
Aug 26, 2026	28.00	28.00	27.38	27.38	27.28	-1.93%	-
Aug 25, 2026	28.98	29.16	27.92	27.92	27.82	0.22%	-
Aug 24, 2026	27.62	27.86	27.34	27.86	27.76	2.35%	226
Aug 21, 2026	27.74	29.36	27.22	27.22	27.12	-1.09%	662
Aug 20, 2026	24.48	27.52	24.48	27.52	27.42	22.64%	-
Aug 19, 2026	22.46	22.66	22.44	22.44	22.36	-0.09%	-
Aug 18, 2026	22.84	22.86	22.44	22.46	22.38	-2.85%	160
Aug 17, 2026	23.22	23.22	22.98	23.12	23.04	0.61%	-
Aug 14, 2026	22.94	22.98	22.90	22.98	22.90	-	-
Aug 13, 2026	23.20	23.46	22.98	22.98	22.90	0.70%	-
Aug 12, 2026	23.02	23.02	22.82	22.82	22.74	-1.21%	-
Aug 11, 2026	23.22	23.44	23.10	23.10	23.02	-1.11%	-
Aug 10, 2026	23.82	23.82	23.26	23.36	23.28	-1.10%	452
Aug 7, 2026	23.70	23.70	23.42	23.62	23.54	0.68%	-
Aug 6, 2026	23.68	23.68	23.32	23.46	23.38	-0.17%	-
Aug 5, 2026	23.74	23.74	23.44	23.50	23.42	0.09%	-
Aug 4, 2026	23.98	23.98	23.32	23.48	23.40	-0.34%	226
Aug 3, 2026	24.66	24.66	22.96	23.56	23.48	-1.42%	536
Jul 31, 2026	23.98	24.06	23.74	23.90	23.81	0.08%	-