AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.800 | 1.805 | 1.730 | 1.755 | 1.755 | 4,472 |
| 2026-02-03 | 1.880 | 1.880 | 1.800 | 1.810 | 1.810 | 8,791 |
| 2026-02-02 | 1.920 | 1.925 | 1.880 | 1.880 | 1.880 | 8,932 |
| 2026-01-30 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 10,530 |
| 2026-01-29 | 1.930 | 1.950 | 1.930 | 1.930 | 1.930 | 1,586 |
| 2026-01-28 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 1,145 |
| 2026-01-27 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 2,678 |
| 2026-01-26 | 2.000 | 2.000 | 1.940 | 2.000 | 2.000 | 2,704 |
| 2026-01-23 | 1.970 | 2.000 | 1.950 | 2.000 | 2.000 | 2,259 |
| 2026-01-22 | 1.960 | 2.000 | 1.950 | 2.000 | 2.000 | 2,077 |
| 2026-01-21 | 2.020 | 2.020 | 1.960 | 1.995 | 1.995 | 2,918 |
| 2026-01-20 | 2.050 | 2.050 | 1.990 | 1.990 | 1.990 | 2,488 |
| 2026-01-19 | 2.080 | 2.080 | 2.050 | 2.050 | 2.050 | 437 |
| 2026-01-16 | 2.100 | 2.100 | 2.070 | 2.070 | 2.070 | 198 |
| 2026-01-15 | 2.140 | 2.140 | 2.060 | 2.100 | 2.100 | 1,983 |
| 2026-01-14 | 2.140 | 2.140 | 2.110 | 2.110 | 2.110 | 391 |
| 2026-01-13 | 2.150 | 2.150 | 2.080 | 2.140 | 2.140 | 2,635 |
| 2026-01-12 | 2.200 | 2.200 | 2.110 | 2.150 | 2.150 | 1,746 |
| 2026-01-09 | 2.200 | 2.200 | 2.140 | 2.200 | 2.200 | 6,726 |
| 2026-01-08 | 2.200 | 2.200 | 2.180 | 2.190 | 2.190 | 1,102 |
| 2026-01-07 | 2.160 | 2.210 | 2.140 | 2.200 | 2.200 | 7,746 |
| 2026-01-06 | 2.160 | 2.160 | 2.130 | 2.160 | 2.160 | 279 |
| 2026-01-05 | 2.150 | 2.160 | 2.120 | 2.160 | 2.160 | 2,365 |
| 2026-01-02 | 2.040 | 2.200 | 2.010 | 2.150 | 2.150 | 10,307 |
| 2025-12-31 | 1.995 | 2.040 | 1.985 | 2.040 | 2.040 | 7,824 |
| 2025-12-30 | 1.960 | 1.985 | 1.955 | 1.985 | 1.985 | 1,347 |
| 2025-12-29 | 1.955 | 1.965 | 1.955 | 1.960 | 1.960 | 852 |
| 2025-12-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 196 |
| 2025-12-23 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 2,121 |
| 2025-12-22 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 970 |
| 2025-12-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 674 |
| 2025-12-18 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 330 |
| 2025-12-17 | 2.000 | 2.030 | 1.970 | 2.030 | 2.030 | 3,192 |
| 2025-12-16 | 2.040 | 2.040 | 1.970 | 2.000 | 2.000 | 4,622 |
| 2025-12-15 | 1.990 | 2.030 | 1.990 | 2.030 | 2.030 | 3,234 |
| 2025-12-12 | 1.990 | 1.990 | 1.960 | 1.985 | 1.985 | 194 |
| 2025-12-11 | 1.990 | 1.990 | 1.960 | 1.990 | 1.990 | 272 |
| 2025-12-10 | 1.965 | 1.990 | 1.960 | 1.990 | 1.990 | 1,820 |
| 2025-12-09 | 1.995 | 2.020 | 1.960 | 1.965 | 1.965 | 488 |
| 2025-12-08 | 1.960 | 1.995 | 1.960 | 1.995 | 1.995 | 654 |
| 2025-12-05 | 1.965 | 1.965 | 1.920 | 1.960 | 1.960 | 1,918 |
| 2025-12-04 | 1.985 | 1.985 | 1.945 | 1.950 | 1.950 | 3,550 |
| 2025-12-03 | 2.020 | 2.020 | 1.970 | 1.985 | 1.985 | 9,858 |
| 2025-12-02 | 1.980 | 2.040 | 1.955 | 2.030 | 2.030 | 2,388 |
| 2025-12-01 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 542 |
| 2025-11-28 | 1.990 | 1.990 | 1.915 | 1.980 | 1.980 | 2,361 |
| 2025-11-27 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 250 |
| 2025-11-26 | 2.000 | 2.020 | 1.950 | 2.020 | 2.020 | 391 |
| 2025-11-25 | 1.910 | 2.000 | 1.910 | 2.000 | 2.000 | 12,590 |
| 2025-11-24 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 5,532 |
| 2025-11-21 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 1,592 |
| 2025-11-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25 |
| 2025-11-19 | 1.990 | 2.000 | 1.960 | 2.000 | 2.000 | 3,622 |
| 2025-11-18 | 1.995 | 2.020 | 1.920 | 1.990 | 1.990 | 5,467 |
| 2025-11-17 | 2.000 | 2.000 | 1.960 | 1.995 | 1.995 | 705 |
| 2025-11-14 | 2.020 | 2.020 | 1.990 | 2.000 | 2.000 | 261 |
| 2025-11-13 | 2.040 | 2.040 | 1.955 | 2.020 | 2.020 | 2,456 |
| 2025-11-12 | 2.040 | 2.040 | 1.980 | 2.040 | 2.040 | 441 |
| 2025-11-11 | 2.020 | 2.040 | 1.980 | 2.040 | 2.040 | 5,085 |
| 2025-11-10 | 1.980 | 2.010 | 1.980 | 2.010 | 2.010 | 466 |
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.