AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.570 | 1.595 | 1.550 | 1.595 | 1.595 | 469 |
| 2026-04-30 | 1.600 | 1.600 | 1.545 | 1.575 | 1.575 | 1,091 |
| 2026-04-29 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 1,298 |
| 2026-04-28 | 1.580 | 1.605 | 1.580 | 1.605 | 1.605 | 186 |
| 2026-04-27 | 1.560 | 1.580 | 1.540 | 1.580 | 1.580 | 1,535 |
| 2026-04-24 | 1.540 | 1.565 | 1.520 | 1.565 | 1.565 | 11,722 |
| 2026-04-23 | 1.615 | 1.615 | 1.540 | 1.540 | 1.540 | 611 |
| 2026-04-22 | 1.595 | 1.615 | 1.560 | 1.615 | 1.615 | 63 |
| 2026-04-21 | 1.620 | 1.625 | 1.595 | 1.595 | 1.595 | 878 |
| 2026-04-20 | 1.600 | 1.600 | 1.590 | 1.595 | 1.595 | 2,130 |
| 2026-04-17 | 1.550 | 1.570 | 1.525 | 1.570 | 1.570 | 6,337 |
| 2026-04-16 | 1.530 | 1.560 | 1.520 | 1.545 | 1.545 | 6,671 |
| 2026-04-15 | 1.540 | 1.620 | 1.530 | 1.530 | 1.530 | 13,618 |
| 2026-04-14 | 1.590 | 1.620 | 1.535 | 1.535 | 1.535 | 4,972 |
| 2026-04-13 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 520 |
| 2026-04-10 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 62 |
| 2026-04-09 | 1.595 | 1.615 | 1.595 | 1.615 | 1.615 | 535 |
| 2026-04-08 | 1.550 | 1.595 | 1.550 | 1.595 | 1.595 | 1,657 |
| 2026-04-07 | 1.540 | 1.575 | 1.510 | 1.520 | 1.520 | 10,934 |
| 2026-04-02 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 113 |
| 2026-04-01 | 1.520 | 1.520 | 1.480 | 1.515 | 1.515 | 3,093 |
| 2026-03-31 | 1.510 | 1.510 | 1.480 | 1.495 | 1.495 | 560 |
| 2026-03-30 | 1.530 | 1.530 | 1.460 | 1.510 | 1.510 | 3,724 |
| 2026-03-27 | 1.510 | 1.535 | 1.480 | 1.535 | 1.535 | 599 |
| 2026-03-26 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 2,976 |
| 2026-03-25 | 1.540 | 1.550 | 1.500 | 1.540 | 1.540 | 2,062 |
| 2026-03-24 | 1.545 | 1.545 | 1.480 | 1.540 | 1.540 | 2,228 |
| 2026-03-23 | 1.550 | 1.550 | 1.490 | 1.545 | 1.545 | 3,580 |
| 2026-03-20 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 377 |
| 2026-03-19 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 950 |
| 2026-03-18 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 1,226 |
| 2026-03-17 | 1.530 | 1.555 | 1.510 | 1.555 | 1.555 | 47 |
| 2026-03-16 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 1,319 |
| 2026-03-13 | 1.545 | 1.545 | 1.515 | 1.535 | 1.535 | 392 |
| 2026-03-12 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 2,757 |
| 2026-03-11 | 1.540 | 1.600 | 1.540 | 1.540 | 1.540 | 5,995 |
| 2026-03-10 | 1.500 | 1.555 | 1.500 | 1.515 | 1.515 | 9,532 |
| 2026-03-09 | 1.570 | 1.570 | 1.480 | 1.500 | 1.500 | 7,043 |
| 2026-03-06 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,093 |
| 2026-03-05 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 384 |
| 2026-03-04 | 1.610 | 1.610 | 1.600 | 1.605 | 1.605 | 256 |
| 2026-03-03 | 1.655 | 1.655 | 1.510 | 1.610 | 1.610 | 3,942 |
| 2026-03-02 | 1.670 | 1.670 | 1.595 | 1.635 | 1.635 | 11,127 |
| 2026-02-27 | 1.620 | 1.640 | 1.615 | 1.640 | 1.640 | 842 |
| 2026-02-26 | 1.620 | 1.665 | 1.615 | 1.620 | 1.620 | 2,724 |
| 2026-02-25 | 1.635 | 1.665 | 1.615 | 1.650 | 1.650 | 1,150 |
| 2026-02-24 | 1.640 | 1.640 | 1.615 | 1.640 | 1.640 | 1,216 |
| 2026-02-23 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 2,924 |
| 2026-02-20 | 1.610 | 1.665 | 1.610 | 1.665 | 1.665 | 1,643 |
| 2026-02-19 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 1,840 |
| 2026-02-18 | 1.640 | 1.665 | 1.610 | 1.650 | 1.650 | 7,014 |
| 2026-02-17 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 2,858 |
| 2026-02-16 | 1.645 | 1.645 | 1.640 | 1.640 | 1.640 | 728 |
| 2026-02-13 | 1.690 | 1.690 | 1.645 | 1.645 | 1.645 | 1,632 |
| 2026-02-12 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 296 |
| 2026-02-11 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 3,959 |
| 2026-02-10 | 1.690 | 1.700 | 1.660 | 1.700 | 1.700 | 281 |
| 2026-02-09 | 1.665 | 1.690 | 1.640 | 1.690 | 1.690 | 10,073 |
| 2026-02-06 | 1.720 | 1.735 | 1.665 | 1.665 | 1.665 | 10,983 |
| 2026-02-05 | 1.755 | 1.755 | 1.720 | 1.720 | 1.720 | 5,354 |
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.