VIE:ADPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	110.00	111.00	110.00	111.00	-	3.16%	-
Jun 1, 2026	113.20	113.30	111.40	111.40	107.60	-3.21%	-
May 29, 2026	115.00	115.10	114.30	115.10	111.17	1.95%	-
May 28, 2026	112.80	113.10	111.70	112.90	109.05	-0.35%	-
May 27, 2026	112.60	113.80	112.60	113.30	109.44	2.44%	-
May 26, 2026	113.00	113.00	110.60	110.60	106.83	-1.78%	-
May 25, 2026	111.60	113.20	111.60	112.60	108.76	3.11%	-
May 22, 2026	108.80	109.80	108.80	109.20	105.48	-	-
May 21, 2026	110.00	111.80	109.20	109.20	105.48	-0.73%	97
May 20, 2026	104.90	110.00	104.90	110.00	106.25	5.16%	-
May 19, 2026	104.40	104.60	104.20	104.60	101.03	0.58%	-
May 18, 2026	102.90	104.10	102.90	104.00	100.45	-1.14%	-
May 15, 2026	106.90	106.90	105.20	105.20	101.61	-2.14%	-
May 14, 2026	106.40	107.50	106.40	107.50	103.83	2.28%	-
May 13, 2026	105.60	105.60	104.40	105.10	101.51	-0.66%	-
May 12, 2026	104.80	105.80	104.80	105.80	102.19	-0.38%	-
May 11, 2026	105.90	106.40	105.90	106.20	102.58	-1.12%	-
May 8, 2026	107.90	107.90	107.40	107.40	103.74	-1.56%	-
May 7, 2026	108.40	109.20	108.40	109.10	105.38	0.37%	-
May 6, 2026	109.70	110.50	108.70	108.70	104.99	4.92%	-
May 5, 2026	103.50	104.00	103.50	103.60	100.07	0.58%	-
May 4, 2026	104.30	104.30	103.00	103.00	99.49	0.19%	-
Apr 30, 2026	100.80	102.80	100.80	102.80	99.29	1.98%	-
Apr 29, 2026	104.20	104.20	100.80	100.80	97.36	-7.10%	-
Apr 28, 2026	108.10	109.10	108.10	108.50	104.80	-1.54%	-
Apr 27, 2026	109.20	110.20	109.20	110.20	106.44	1.01%	-
Apr 24, 2026	111.40	111.40	109.10	109.10	105.38	0.28%	-
Apr 23, 2026	107.80	108.80	107.80	108.80	105.09	-0.64%	-
Apr 22, 2026	111.10	111.10	109.50	109.50	105.76	-1.71%	-
Apr 21, 2026	114.20	114.20	111.40	111.40	107.60	-0.71%	-
Apr 20, 2026	112.20	112.20	111.90	112.20	108.37	-1.32%	-
Apr 17, 2026	111.00	113.70	110.40	113.70	109.82	1.61%	-
Apr 16, 2026	111.50	112.20	111.50	111.90	108.08	0.72%	-
Apr 15, 2026	113.20	113.20	111.10	111.10	107.31	-1.42%	-
Apr 14, 2026	113.60	113.60	112.70	112.70	108.86	-0.62%	-
Apr 13, 2026	114.20	114.20	112.20	113.40	109.53	-3.24%	-
Apr 10, 2026	116.90	117.50	116.20	117.20	113.20	0.43%	-
Apr 9, 2026	117.80	117.80	116.70	116.70	112.72	0.52%	-
Apr 8, 2026	113.90	116.20	113.90	116.10	112.14	3.20%	-
Apr 7, 2026	112.90	112.90	111.50	112.50	108.66	3.78%	-
Apr 2, 2026	107.80	108.40	107.80	108.40	104.70	-0.82%	-
Apr 1, 2026	108.30	109.30	108.30	109.30	105.57	4.10%	-
Mar 31, 2026	104.10	105.00	104.10	105.00	101.42	1.16%	-
Mar 30, 2026	103.70	104.80	103.70	103.80	100.26	0.39%	-
Mar 27, 2026	103.80	104.20	103.40	103.40	99.87	-2.45%	-
Mar 26, 2026	106.10	106.10	105.10	106.00	102.38	-0.38%	-
Mar 25, 2026	104.20	106.40	104.20	106.40	102.77	3.00%	-
Mar 24, 2026	104.10	104.10	103.30	103.30	99.78	-1.71%	-
Mar 23, 2026	101.00	105.10	100.50	105.10	101.51	1.64%	-
Mar 20, 2026	104.70	104.80	103.40	103.40	99.87	0.19%	-