AdUX SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.955	1.980	1.950	1.980	1.980	291
2025-11-06	1.965	1.965	1.950	1.955	1.955	1,286
2025-11-05	2.000	2.000	1.930	1.960	1.960	8,301
2025-11-04	2.030	2.030	2.000	2.030	2.030	886
2025-11-03	2.060	2.060	2.030	2.030	2.030	365
2025-10-31	2.050	2.070	2.020	2.060	2.060	1,484
2025-10-30	2.020	2.050	1.990	2.050	2.050	3,137
2025-10-29	2.050	2.050	2.020	2.020	2.020	825
2025-10-28	2.030	2.050	2.030	2.050	2.050	1,145
2025-10-27	2.050	2.050	2.020	2.030	2.030	1,338
2025-10-24	2.040	2.050	2.010	2.050	2.050	524
2025-10-23	2.010	2.040	2.000	2.040	2.040	452
2025-10-22	2.030	2.050	2.010	2.010	2.010	455
2025-10-21	2.030	2.060	2.020	2.020	2.020	52
2025-10-20	2.000	2.030	2.000	2.030	2.030	871
2025-10-17	2.060	2.060	1.980	2.000	2.000	7,809
2025-10-16	2.120	2.120	2.060	2.060	2.060	964
2025-10-15	2.090	2.120	2.080	2.120	2.120	5,411
2025-10-14	2.120	2.120	2.090	2.090	2.090	218
2025-10-13	2.100	2.120	2.100	2.120	2.120	2,874
2025-10-10	2.150	2.150	2.120	2.120	2.120	1,345
2025-10-09	2.060	2.150	2.060	2.150	2.150	20,270
2025-10-08	2.120	2.150	2.100	2.130	2.130	1,670
2025-10-07	2.100	2.120	2.070	2.120	2.120	1,046
2025-10-06	2.050	2.100	2.040	2.100	2.100	3,640
2025-10-03	2.110	2.110	2.050	2.050	2.050	640
2025-10-02	2.050	2.110	2.020	2.110	2.110	12,191
2025-10-01	2.010	2.030	2.010	2.020	2.020	3,573
2025-09-30	2.040	2.040	2.000	2.000	2.000	5,856
2025-09-29	2.050	2.050	2.020	2.040	2.040	556
2025-09-26	2.050	2.050	2.020	2.050	2.050	485
2025-09-25	2.050	2.050	2.030	2.050	2.050	193
2025-09-24	2.010	2.050	2.000	2.050	2.050	15,516
2025-09-23	2.010	2.040	2.010	2.010	2.010	1,042
2025-09-22	2.030	2.030	2.020	2.020	2.020	2,752
2025-09-19	2.040	2.070	2.030	2.030	2.030	4,457
2025-09-18	2.050	2.050	2.040	2.040	2.040	732
2025-09-17	2.010	2.070	2.010	2.050	2.050	1,636
2025-09-16	2.030	2.030	2.010	2.010	2.010	3,344
2025-09-15	2.030	2.030	2.000	2.030	2.030	2,818
2025-09-12	2.050	2.060	2.010	2.030	2.030	5,724
2025-09-11	2.050	2.070	2.050	2.050	2.050	2,533
2025-09-10	2.060	2.090	2.050	2.060	2.060	458
2025-09-09	2.070	2.100	2.050	2.060	2.060	3,350
2025-09-08	2.100	2.100	2.070	2.070	2.070	1,658
2025-09-05	2.100	2.100	2.100	2.100	2.100	125
2025-09-04	2.090	2.100	2.070	2.100	2.100	2,468
2025-09-03	2.070	2.090	2.070	2.090	2.090	1,447
2025-09-02	2.120	2.120	2.090	2.090	2.090	1,631
2025-09-01	2.120	2.120	2.120	2.120	2.120	4,742
2025-08-29	2.140	2.140	2.120	2.120	2.120	1,192
2025-08-28	2.140	2.140	2.120	2.120	2.120	1,556
2025-08-27	2.140	2.140	2.140	2.140	2.140	3,039
2025-08-26	2.180	2.180	2.150	2.170	2.170	494
2025-08-25	2.150	2.190	2.140	2.180	2.180	9,415
2025-08-22	2.160	2.190	2.140	2.160	2.160	3,017
2025-08-21	2.180	2.200	2.150	2.150	2.150	400
2025-08-20	2.180	2.200	2.180	2.180	2.180	2,659
2025-08-19	2.150	2.200	2.130	2.180	2.180	711
2025-08-18	2.180	2.180	2.150	2.150	2.150	752

← NewerPage 5 of 22 · 1,281 trading daysOlder →

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.