VIE:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.94	28.98	28.60	28.78	28.78	-0.96%	-
May 27, 2026	29.16	29.16	28.56	29.06	29.06	0.07%	-
May 26, 2026	29.12	29.28	29.04	29.04	29.04	-1.09%	-
May 25, 2026	29.40	29.50	29.34	29.36	29.36	0.34%	-
May 22, 2026	29.36	29.36	29.08	29.26	29.26	-0.14%	-
May 21, 2026	29.80	29.80	29.18	29.30	29.30	-3.17%	-
May 20, 2026	29.58	30.26	29.46	30.26	30.26	3.35%	-
May 19, 2026	29.16	29.96	29.00	29.28	29.28	0.07%	172
May 18, 2026	30.06	30.10	29.26	29.26	29.26	-4.38%	-
May 15, 2026	31.78	31.90	30.60	30.60	30.60	-2.86%	-
May 14, 2026	31.50	31.76	31.50	31.50	31.50	-0.19%	-
May 13, 2026	31.62	32.12	31.56	31.56	31.56	0.13%	-
May 12, 2026	31.26	31.52	31.26	31.52	31.52	-1.31%	-
May 11, 2026	31.80	31.94	31.62	31.94	31.94	-1.48%	-
May 8, 2026	32.86	32.86	32.34	32.42	32.42	-1.22%	-
May 7, 2026	32.70	33.26	32.70	32.82	32.82	-	172
May 6, 2026	32.98	33.74	32.82	32.82	32.82	1.11%	-
May 5, 2026	31.88	32.50	31.28	32.46	32.46	2.79%	172
May 4, 2026	31.28	31.58	31.28	31.58	31.58	5.27%	-
Apr 30, 2026	30.16	30.26	30.00	30.00	30.00	0.27%	-
Apr 29, 2026	30.80	30.80	29.92	29.92	29.92	-3.48%	-
Apr 28, 2026	31.02	31.76	31.00	31.00	31.00	-0.58%	344
Apr 27, 2026	32.10	32.10	30.96	31.18	31.18	1.70%	172
Apr 24, 2026	31.42	31.42	30.66	30.66	30.66	-7.98%	-
Apr 23, 2026	35.38	35.38	33.32	33.32	33.32	-5.61%	-
Apr 22, 2026	34.50	35.46	34.50	35.30	35.30	1.67%	-
Apr 21, 2026	34.76	36.14	34.72	34.72	34.72	-0.12%	9
Apr 20, 2026	32.66	34.76	32.18	34.76	34.76	6.43%	224
Apr 17, 2026	32.76	32.80	32.66	32.66	32.66	0.31%	-
Apr 16, 2026	31.44	32.88	31.44	32.56	32.56	5.37%	319
Apr 15, 2026	30.50	30.94	30.50	30.90	30.90	2.05%	-
Apr 14, 2026	30.40	30.40	30.28	30.28	30.28	0.73%	-
Apr 13, 2026	30.24	30.24	29.62	30.06	30.06	-1.70%	-
Apr 10, 2026	30.42	30.58	30.18	30.58	30.58	1.19%	-
Apr 9, 2026	30.46	30.52	30.22	30.22	30.22	-0.33%	-
Apr 8, 2026	30.40	30.86	30.32	30.32	30.32	2.64%	-
Apr 7, 2026	29.26	29.54	29.20	29.54	29.54	0.61%	-
Apr 2, 2026	29.50	29.50	29.12	29.36	29.36	0.62%	-
Apr 1, 2026	29.24	29.52	29.18	29.18	29.18	1.04%	-
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%	-