AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.490 | 1.500 | 1.460 | 1.500 | 1.500 | 3,211 |
| 2026-07-24 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 2,277 |
| 2026-07-23 | 1.485 | 1.485 | 1.460 | 1.460 | 1.460 | 53 |
| 2026-07-22 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 281 |
| 2026-07-21 | 1.470 | 1.485 | 1.460 | 1.485 | 1.485 | 2,113 |
| 2026-07-20 | 1.475 | 1.510 | 1.465 | 1.465 | 1.465 | 1,627 |
| 2026-07-17 | 1.510 | 1.510 | 1.460 | 1.475 | 1.475 | 3,713 |
| 2026-07-16 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 708 |
| 2026-07-15 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 402 |
| 2026-07-14 | 1.530 | 1.560 | 1.500 | 1.560 | 1.560 | 213 |
| 2026-07-13 | 1.500 | 1.530 | 1.495 | 1.530 | 1.530 | 73 |
| 2026-07-10 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 257 |
| 2026-07-09 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 231 |
| 2026-07-08 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,811 |
| 2026-07-07 | 1.525 | 1.530 | 1.510 | 1.510 | 1.510 | 3,757 |
| 2026-07-06 | 1.570 | 1.570 | 1.520 | 1.525 | 1.525 | 7,344 |
| 2026-07-03 | 1.570 | 1.590 | 1.545 | 1.545 | 1.545 | 1,119 |
| 2026-07-02 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 1,714 |
| 2026-07-01 | 1.550 | 1.550 | 1.540 | 1.545 | 1.545 | 3,139 |
| 2026-06-30 | 1.560 | 1.575 | 1.550 | 1.550 | 1.550 | 1,562 |
| 2026-06-29 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 1,218 |
| 2026-06-26 | 1.580 | 1.595 | 1.580 | 1.595 | 1.595 | 101 |
| 2026-06-25 | 1.590 | 1.590 | 1.530 | 1.580 | 1.580 | 543 |
| 2026-06-24 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 553 |
| 2026-06-23 | 1.575 | 1.600 | 1.550 | 1.600 | 1.600 | 1,093 |
| 2026-06-22 | 1.600 | 1.600 | 1.575 | 1.575 | 1.575 | 331 |
| 2026-06-19 | 1.600 | 1.610 | 1.570 | 1.610 | 1.610 | 266 |
| 2026-06-18 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 2,015 |
| 2026-06-17 | 1.615 | 1.615 | 1.550 | 1.600 | 1.600 | 671 |
| 2026-06-16 | 1.620 | 1.620 | 1.580 | 1.615 | 1.615 | 1,138 |
| 2026-06-15 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 36 |
| 2026-06-12 | 1.590 | 1.590 | 1.560 | 1.580 | 1.580 | 637 |
| 2026-06-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2026-06-10 | 1.630 | 1.630 | 1.580 | 1.590 | 1.590 | 787 |
| 2026-06-09 | 1.580 | 1.605 | 1.580 | 1.605 | 1.605 | 887 |
| 2026-06-08 | 1.600 | 1.615 | 1.580 | 1.580 | 1.580 | 808 |
| 2026-06-05 | 1.600 | 1.630 | 1.580 | 1.630 | 1.630 | 1,202 |
| 2026-06-04 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 1,529 |
| 2026-06-03 | 1.630 | 1.630 | 1.605 | 1.630 | 1.630 | 419 |
| 2026-06-02 | 1.630 | 1.630 | 1.605 | 1.630 | 1.630 | 88 |
| 2026-06-01 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 4,256 |
| 2026-05-29 | 1.600 | 1.630 | 1.590 | 1.630 | 1.630 | 73 |
| 2026-05-28 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 1,824 |
| 2026-05-27 | 1.630 | 1.650 | 1.600 | 1.650 | 1.650 | 3,901 |
| 2026-05-26 | 1.630 | 1.630 | 1.575 | 1.630 | 1.630 | 2,294 |
| 2026-05-25 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 1,136 |
| 2026-05-22 | 1.610 | 1.625 | 1.600 | 1.625 | 1.625 | 2,079 |
| 2026-05-21 | 1.615 | 1.625 | 1.610 | 1.610 | 1.610 | 1,185 |
| 2026-05-20 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 1,283 |
| 2026-05-19 | 1.625 | 1.625 | 1.600 | 1.625 | 1.625 | 56 |
| 2026-05-18 | 1.630 | 1.630 | 1.575 | 1.630 | 1.630 | 3,186 |
| 2026-05-15 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 7,938 |
| 2026-05-14 | 1.600 | 1.610 | 1.595 | 1.610 | 1.610 | 9,924 |
| 2026-05-13 | 1.570 | 1.575 | 1.560 | 1.575 | 1.575 | 2,610 |
| 2026-05-12 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 250 |
| 2026-05-11 | 1.560 | 1.590 | 1.555 | 1.590 | 1.590 | 4,075 |
| 2026-05-08 | 1.570 | 1.595 | 1.560 | 1.560 | 1.560 | 2,127 |
| 2026-05-07 | 1.610 | 1.610 | 1.570 | 1.570 | 1.570 | 1,024 |
| 2026-05-06 | 1.570 | 1.595 | 1.555 | 1.555 | 1.555 | 3,406 |
| 2026-05-05 | 1.610 | 1.610 | 1.570 | 1.570 | 1.570 | 346 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.