AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.595 | 1.595 | 1.560 | 1.590 | 1.590 | 1,672 |
| 2025-02-25 | 1.600 | 1.620 | 1.520 | 1.595 | 1.595 | 32,240 |
| 2025-02-24 | 1.485 | 1.630 | 1.485 | 1.620 | 1.620 | 48,977 |
| 2025-02-21 | 1.425 | 1.530 | 1.410 | 1.485 | 1.485 | 20,154 |
| 2025-02-20 | 1.410 | 1.425 | 1.385 | 1.425 | 1.425 | 3,054 |
| 2025-02-19 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 431 |
| 2025-02-18 | 1.380 | 1.405 | 1.380 | 1.380 | 1.380 | 2,612 |
| 2025-02-17 | 1.350 | 1.405 | 1.350 | 1.380 | 1.380 | 3,848 |
| 2025-02-14 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 2,823 |
| 2025-02-13 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 3,496 |
| 2025-02-12 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 191 |
| 2025-02-11 | 1.340 | 1.360 | 1.305 | 1.360 | 1.360 | 4,190 |
| 2025-02-10 | 1.330 | 1.355 | 1.330 | 1.330 | 1.330 | 634 |
| 2025-02-07 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 13,705 |
| 2025-02-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 75 |
| 2025-02-05 | 1.400 | 1.430 | 1.380 | 1.430 | 1.430 | 1,041 |
| 2025-02-04 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 376 |
| 2025-02-03 | 1.385 | 1.430 | 1.355 | 1.430 | 1.430 | 802 |
| 2025-01-31 | 1.395 | 1.395 | 1.350 | 1.385 | 1.385 | 5,743 |
| 2025-01-30 | 1.400 | 1.400 | 1.395 | 1.395 | 1.395 | 4,120 |
| 2025-01-29 | 1.405 | 1.405 | 1.380 | 1.380 | 1.380 | 134 |
| 2025-01-28 | 1.355 | 1.380 | 1.355 | 1.380 | 1.380 | 3,499 |
| 2025-01-27 | 1.365 | 1.390 | 1.330 | 1.355 | 1.355 | 5,477 |
| 2025-01-24 | 1.350 | 1.370 | 1.335 | 1.365 | 1.365 | 1,780 |
| 2025-01-23 | 1.360 | 1.405 | 1.330 | 1.350 | 1.350 | 4,434 |
| 2025-01-22 | 1.350 | 1.380 | 1.325 | 1.365 | 1.365 | 8,620 |
| 2025-01-21 | 1.380 | 1.390 | 1.345 | 1.390 | 1.390 | 14,028 |
| 2025-01-20 | 1.405 | 1.430 | 1.345 | 1.345 | 1.345 | 8,517 |
| 2025-01-17 | 1.360 | 1.405 | 1.320 | 1.400 | 1.400 | 14,959 |
| 2025-01-16 | 1.385 | 1.385 | 1.305 | 1.360 | 1.360 | 8,306 |
| 2025-01-15 | 1.380 | 1.385 | 1.380 | 1.385 | 1.385 | 691 |
| 2025-01-14 | 1.370 | 1.385 | 1.350 | 1.380 | 1.380 | 1,282 |
| 2025-01-13 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 1,086 |
| 2025-01-10 | 1.340 | 1.400 | 1.340 | 1.370 | 1.370 | 4,526 |
| 2025-01-09 | 1.385 | 1.385 | 1.330 | 1.340 | 1.340 | 5,558 |
| 2025-01-08 | 1.400 | 1.420 | 1.360 | 1.385 | 1.385 | 9,436 |
| 2025-01-07 | 1.455 | 1.455 | 1.415 | 1.415 | 1.415 | 1,922 |
| 2025-01-06 | 1.470 | 1.470 | 1.425 | 1.455 | 1.455 | 1,521 |
| 2025-01-03 | 1.510 | 1.525 | 1.480 | 1.480 | 1.480 | 7,027 |
| 2025-01-02 | 1.465 | 1.535 | 1.450 | 1.530 | 1.530 | 14,940 |
| 2024-12-31 | 1.455 | 1.455 | 1.370 | 1.440 | 1.440 | 10,891 |
| 2024-12-30 | 1.370 | 1.470 | 1.350 | 1.455 | 1.455 | 14,502 |
| 2024-12-27 | 1.325 | 1.390 | 1.300 | 1.370 | 1.370 | 5,249 |
| 2024-12-24 | 1.280 | 1.325 | 1.280 | 1.325 | 1.325 | 667 |
| 2024-12-23 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 2,717 |
| 2024-12-20 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 1,034 |
| 2024-12-19 | 1.225 | 1.260 | 1.225 | 1.260 | 1.260 | 7,341 |
| 2024-12-18 | 1.255 | 1.300 | 1.255 | 1.280 | 1.280 | 6,556 |
| 2024-12-17 | 1.290 | 1.315 | 1.255 | 1.315 | 1.315 | 1,428 |
| 2024-12-16 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 1,965 |
| 2024-12-13 | 1.255 | 1.270 | 1.250 | 1.270 | 1.270 | 884 |
| 2024-12-12 | 1.260 | 1.280 | 1.190 | 1.255 | 1.255 | 10,895 |
| 2024-12-11 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 414 |
| 2024-12-10 | 1.340 | 1.340 | 1.250 | 1.265 | 1.265 | 10,332 |
| 2024-12-09 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 471 |
| 2024-12-06 | 1.320 | 1.385 | 1.320 | 1.370 | 1.370 | 1,959 |
| 2024-12-05 | 1.310 | 1.320 | 1.290 | 1.320 | 1.320 | 501 |
| 2024-12-04 | 1.310 | 1.315 | 1.300 | 1.310 | 1.310 | 612 |
| 2024-12-03 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 2,936 |
| 2024-12-02 | 1.350 | 1.355 | 1.310 | 1.310 | 1.310 | 1,071 |
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.