AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.770 | 1.775 | 1.740 | 1.775 | 1.775 | 5,251 |
| 2025-05-22 | 1.790 | 1.790 | 1.715 | 1.770 | 1.770 | 5,273 |
| 2025-05-21 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 690 |
| 2025-05-20 | 1.790 | 1.790 | 1.760 | 1.790 | 1.790 | 806 |
| 2025-05-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 539 |
| 2025-05-16 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 1,988 |
| 2025-05-15 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 431 |
| 2025-05-14 | 1.790 | 1.790 | 1.750 | 1.790 | 1.790 | 4,442 |
| 2025-05-13 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 13,227 |
| 2025-05-12 | 1.840 | 1.880 | 1.800 | 1.850 | 1.850 | 7,892 |
| 2025-05-09 | 1.775 | 1.830 | 1.775 | 1.820 | 1.820 | 9,959 |
| 2025-05-08 | 1.805 | 1.805 | 1.795 | 1.795 | 1.795 | 70 |
| 2025-05-07 | 1.780 | 1.800 | 1.735 | 1.800 | 1.800 | 2,302 |
| 2025-05-06 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 9,223 |
| 2025-05-05 | 1.790 | 1.820 | 1.710 | 1.815 | 1.815 | 18,728 |
| 2025-05-02 | 1.710 | 1.770 | 1.670 | 1.760 | 1.760 | 10,942 |
| 2025-04-30 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 10,310 |
| 2025-04-29 | 1.590 | 1.645 | 1.590 | 1.610 | 1.610 | 3,011 |
| 2025-04-28 | 1.640 | 1.670 | 1.570 | 1.570 | 1.570 | 9,740 |
| 2025-04-25 | 1.640 | 1.640 | 1.605 | 1.640 | 1.640 | 1,402 |
| 2025-04-24 | 1.630 | 1.630 | 1.600 | 1.615 | 1.615 | 2,485 |
| 2025-04-23 | 1.635 | 1.635 | 1.540 | 1.630 | 1.630 | 12,649 |
| 2025-04-22 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 370 |
| 2025-04-17 | 1.600 | 1.640 | 1.600 | 1.635 | 1.635 | 757 |
| 2025-04-16 | 1.650 | 1.650 | 1.590 | 1.635 | 1.635 | 3,566 |
| 2025-04-15 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 2,556 |
| 2025-04-14 | 1.685 | 1.685 | 1.600 | 1.640 | 1.640 | 18,484 |
| 2025-04-11 | 1.635 | 1.670 | 1.630 | 1.660 | 1.660 | 1,571 |
| 2025-04-10 | 1.655 | 1.730 | 1.630 | 1.660 | 1.660 | 13,121 |
| 2025-04-09 | 1.630 | 1.640 | 1.580 | 1.630 | 1.630 | 8,674 |
| 2025-04-08 | 1.610 | 1.665 | 1.560 | 1.660 | 1.660 | 8,430 |
| 2025-04-07 | 1.580 | 1.620 | 1.500 | 1.610 | 1.610 | 20,669 |
| 2025-04-04 | 1.750 | 1.750 | 1.600 | 1.690 | 1.690 | 28,930 |
| 2025-04-03 | 1.690 | 1.690 | 1.590 | 1.600 | 1.600 | 8,405 |
| 2025-04-02 | 1.690 | 1.690 | 1.625 | 1.690 | 1.690 | 5,688 |
| 2025-04-01 | 1.700 | 1.700 | 1.625 | 1.690 | 1.690 | 6,910 |
| 2025-03-31 | 1.780 | 1.780 | 1.700 | 1.710 | 1.710 | 5,492 |
| 2025-03-28 | 1.720 | 1.780 | 1.710 | 1.780 | 1.780 | 5,462 |
| 2025-03-27 | 1.730 | 1.750 | 1.620 | 1.745 | 1.745 | 12,170 |
| 2025-03-26 | 1.830 | 1.830 | 1.745 | 1.795 | 1.795 | 9,578 |
| 2025-03-25 | 1.800 | 1.830 | 1.755 | 1.800 | 1.800 | 19,690 |
| 2025-03-24 | 1.700 | 1.820 | 1.665 | 1.810 | 1.810 | 16,750 |
| 2025-03-21 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 10,006 |
| 2025-03-20 | 1.645 | 1.780 | 1.645 | 1.750 | 1.750 | 54,414 |
| 2025-03-19 | 1.600 | 1.640 | 1.590 | 1.640 | 1.640 | 5,268 |
| 2025-03-18 | 1.580 | 1.610 | 1.560 | 1.605 | 1.605 | 13,569 |
| 2025-03-17 | 1.530 | 1.585 | 1.505 | 1.580 | 1.580 | 11,043 |
| 2025-03-14 | 1.500 | 1.530 | 1.480 | 1.530 | 1.530 | 1,293 |
| 2025-03-13 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 2,184 |
| 2025-03-12 | 1.490 | 1.520 | 1.455 | 1.520 | 1.520 | 797 |
| 2025-03-11 | 1.465 | 1.490 | 1.450 | 1.490 | 1.490 | 4,867 |
| 2025-03-10 | 1.495 | 1.495 | 1.440 | 1.465 | 1.465 | 3,733 |
| 2025-03-07 | 1.485 | 1.495 | 1.430 | 1.495 | 1.495 | 10,762 |
| 2025-03-06 | 1.490 | 1.500 | 1.440 | 1.485 | 1.485 | 4,886 |
| 2025-03-05 | 1.485 | 1.490 | 1.440 | 1.490 | 1.490 | 2,058 |
| 2025-03-04 | 1.495 | 1.495 | 1.425 | 1.485 | 1.485 | 1,693 |
| 2025-03-03 | 1.450 | 1.525 | 1.450 | 1.515 | 1.515 | 9,666 |
| 2025-02-28 | 1.555 | 1.555 | 1.400 | 1.500 | 1.500 | 23,400 |
| 2025-02-27 | 1.585 | 1.585 | 1.515 | 1.555 | 1.555 | 4,072 |
| 2025-02-26 | 1.595 | 1.595 | 1.560 | 1.590 | 1.590 | 1,672 |
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.