AdUX SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.160	2.190	2.140	2.180	2.180	3,214
2025-08-14	2.120	2.160	2.120	2.130	2.130	2,233
2025-08-13	2.140	2.160	2.140	2.140	2.140	3,093
2025-08-12	2.130	2.180	2.130	2.160	2.160	1,107
2025-08-11	2.110	2.140	2.110	2.120	2.120	2,019
2025-08-08	2.170	2.170	2.110	2.110	2.110	10,041
2025-08-07	2.190	2.190	2.170	2.170	2.170	1,572
2025-08-06	2.180	2.210	2.170	2.180	2.180	6,626
2025-08-05	2.180	2.180	2.130	2.150	2.150	8,974
2025-08-04	2.060	2.150	2.060	2.150	2.150	13,632
2025-08-01	2.220	2.220	2.000	2.150	2.150	36,364
2025-07-31	2.220	2.340	2.150	2.190	2.190	75,615
2025-07-30	2.560	2.560	2.490	2.500	2.500	6,699
2025-07-29	2.380	2.600	2.330	2.570	2.570	21,321
2025-07-28	2.380	2.430	2.380	2.410	2.410	4,119
2025-07-25	2.470	2.470	2.360	2.410	2.410	12,527
2025-07-24	2.470	2.470	2.390	2.470	2.470	6,481
2025-07-23	2.360	2.440	2.360	2.440	2.440	5,514
2025-07-22	2.470	2.500	2.310	2.350	2.350	15,779
2025-07-21	2.560	2.560	2.500	2.500	2.500	9,047
2025-07-18	2.510	2.560	2.480	2.560	2.560	2,297
2025-07-17	2.520	2.550	2.490	2.510	2.510	3,838
2025-07-16	2.550	2.550	2.470	2.520	2.520	6,227
2025-07-15	2.670	2.670	2.530	2.580	2.580	8,163
2025-07-14	2.700	2.700	2.620	2.650	2.650	11,107
2025-07-11	2.550	2.760	2.540	2.670	2.670	14,894
2025-07-10	2.500	2.550	2.500	2.550	2.550	4,291
2025-07-09	2.460	2.540	2.430	2.530	2.530	9,326
2025-07-08	2.440	2.500	2.410	2.460	2.460	5,726
2025-07-07	2.430	2.440	2.370	2.440	2.440	14,648
2025-07-04	2.520	2.520	2.420	2.460	2.460	9,269
2025-07-03	2.480	2.540	2.480	2.520	2.520	6,303
2025-07-02	2.460	2.540	2.440	2.480	2.480	17,893
2025-07-01	2.450	2.540	2.380	2.430	2.430	29,680
2025-06-30	2.710	2.710	2.440	2.460	2.460	58,204
2025-06-27	2.600	2.770	2.530	2.690	2.690	55,962
2025-06-26	2.670	2.680	2.590	2.590	2.590	8,226
2025-06-25	2.630	2.650	2.560	2.650	2.650	18,048
2025-06-24	2.330	2.620	2.320	2.620	2.620	26,209
2025-06-23	2.300	2.330	2.270	2.320	2.320	17,084
2025-06-20	2.390	2.390	2.330	2.330	2.330	7,897
2025-06-19	2.430	2.430	2.380	2.390	2.390	2,770
2025-06-18	2.480	2.480	2.420	2.460	2.460	853
2025-06-17	2.500	2.520	2.400	2.470	2.470	23,358
2025-06-16	2.360	2.590	2.360	2.460	2.460	11,898
2025-06-13	2.400	2.400	2.320	2.360	2.360	5,154
2025-06-12	2.550	2.550	2.340	2.400	2.400	30,373
2025-06-11	2.590	2.600	2.520	2.550	2.550	17,047
2025-06-10	2.690	2.690	2.590	2.610	2.610	33,863
2025-06-09	2.670	2.690	2.630	2.690	2.690	8,506
2025-06-06	2.540	2.670	2.500	2.640	2.640	19,686
2025-06-05	2.580	2.580	2.430	2.530	2.530	45,435
2025-06-04	2.670	2.730	2.530	2.560	2.560	41,081
2025-06-03	2.550	3.080	2.500	2.770	2.770	170,789
2025-06-02	2.280	2.530	2.280	2.530	2.530	102,286
2025-05-30	2.130	2.380	2.130	2.270	2.270	39,441
2025-05-29	2.100	2.140	2.100	2.140	2.140	6,584
2025-05-28	2.100	2.100	2.000	2.100	2.100	19,695
2025-05-27	1.945	2.090	1.945	2.090	2.090	84,730
2025-05-26	1.775	1.890	1.750	1.890	1.890	20,926

← NewerPage 6 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.