AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 2,043 |
| 2026-10-16 | 0.980 | 0.998 | 0.980 | 0.990 | 0.990 | 1,481 |
| 2026-10-15 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 294 |
| 2026-10-14 | 1.055 | 1.055 | 0.982 | 1.020 | 1.020 | 4,957 |
| 2026-10-13 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 1,808 |
| 2026-10-12 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 3,740 |
| 2026-10-09 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 3,969 |
| 2026-10-08 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 5,443 |
| 2026-10-07 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 6,970 |
| 2026-10-06 | 1.050 | 1.075 | 1.050 | 1.075 | 1.075 | 2,384 |
| 2026-10-05 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 1,616 |
| 2026-10-02 | 1.100 | 1.100 | 1.045 | 1.060 | 1.060 | 9,459 |
| 2026-10-01 | 1.085 | 1.135 | 1.085 | 1.100 | 1.100 | 10,284 |
| 2026-09-30 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,139 |
| 2026-09-29 | 1.150 | 1.150 | 1.070 | 1.085 | 1.085 | 8,353 |
| 2026-09-28 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 231 |
| 2026-09-25 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 470 |
| 2026-09-24 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 4,769 |
| 2026-09-23 | 1.145 | 1.150 | 1.120 | 1.150 | 1.150 | 633 |
| 2026-09-22 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 6,055 |
| 2026-09-21 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 105 |
| 2026-09-18 | 1.145 | 1.145 | 1.110 | 1.110 | 1.110 | 465 |
| 2026-09-17 | 1.125 | 1.145 | 1.105 | 1.145 | 1.145 | 1,287 |
| 2026-09-16 | 1.125 | 1.145 | 1.080 | 1.125 | 1.125 | 8,826 |
| 2026-09-15 | 1.110 | 1.125 | 1.080 | 1.125 | 1.125 | 5,616 |
| 2026-09-14 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 1,423 |
| 2026-09-11 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 575 |
| 2026-09-10 | 1.135 | 1.155 | 1.135 | 1.155 | 1.155 | 1,104 |
| 2026-09-09 | 1.140 | 1.140 | 1.135 | 1.135 | 1.135 | 1,852 |
| 2026-09-08 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 17 |
| 2026-09-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 50 |
| 2026-09-04 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 275 |
| 2026-09-03 | 1.190 | 1.200 | 1.160 | 1.200 | 1.200 | 1,238 |
| 2026-09-02 | 1.210 | 1.210 | 1.135 | 1.190 | 1.190 | 435 |
| 2026-09-01 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 906 |
| 2026-08-31 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 205 |
| 2026-08-28 | 1.160 | 1.190 | 1.150 | 1.185 | 1.185 | 7,333 |
| 2026-08-27 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 1,760 |
| 2026-08-26 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 3,047 |
| 2026-08-25 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 2,585 |
| 2026-08-24 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 779 |
| 2026-08-21 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 5,012 |
| 2026-08-20 | 1.200 | 1.200 | 1.105 | 1.190 | 1.190 | 5,515 |
| 2026-08-19 | 1.200 | 1.205 | 1.150 | 1.190 | 1.190 | 2,622 |
| 2026-08-18 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 5,001 |
| 2026-08-17 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 9,242 |
| 2026-08-14 | 1.170 | 1.195 | 1.140 | 1.195 | 1.195 | 1,878 |
| 2026-08-13 | 1.185 | 1.230 | 1.160 | 1.170 | 1.170 | 17,189 |
| 2026-08-12 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 11,059 |
| 2026-08-11 | 1.110 | 1.165 | 1.090 | 1.165 | 1.165 | 4,395 |
| 2026-08-10 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 27,923 |
| 2026-08-07 | 1.170 | 1.205 | 1.170 | 1.195 | 1.195 | 735 |
| 2026-08-06 | 1.220 | 1.220 | 1.130 | 1.200 | 1.200 | 3,220 |
| 2026-08-05 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 3,381 |
| 2026-08-04 | 1.245 | 1.250 | 1.200 | 1.200 | 1.200 | 15,262 |
| 2026-08-03 | 1.380 | 1.380 | 1.250 | 1.250 | 1.250 | 15,569 |
| 2026-07-31 | 1.365 | 1.365 | 1.300 | 1.350 | 1.350 | 27,670 |
| 2026-07-30 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 7,620 |
| 2026-07-29 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 108 |
| 2026-07-28 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 838 |
Page 1 of 22 · 1,284 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.