Adomos S.A. (EPA:ALADO)
France
· Delayed Price · Currency is EUR 3.175
-0.065 (-1.99%)
Mar 6, 2026, 3:18 PM CET
Adomos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -2.01% | 309 |
| Mar 5, 2026 | 3.17 | 3.24 | 3.17 | 3.24 | 3.24 | -0.31% | 87 |
| Mar 4, 2026 | 3.19 | 3.25 | 3.17 | 3.25 | 3.25 | 1.88% | 219 |
| Mar 3, 2026 | 3.20 | 3.27 | 3.19 | 3.19 | 3.19 | -0.31% | 523 |
| Mar 2, 2026 | 3.47 | 3.47 | 3.19 | 3.20 | 3.20 | -5.88% | 1,381 |
| Feb 27, 2026 | 3.41 | 3.41 | 3.15 | 3.40 | 3.40 | -0.29% | 204 |
| Feb 26, 2026 | 3.21 | 3.47 | 3.20 | 3.41 | 3.41 | 1.49% | 2,102 |
| Feb 25, 2026 | 3.58 | 3.80 | 3.30 | 3.36 | 3.36 | 1.82% | 5,746 |
| Feb 24, 2026 | 3.58 | 3.58 | 3.30 | 3.30 | 3.30 | -5.71% | 1,341 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.32 | 3.50 | 3.50 | -3.58% | 1,491 |
| Feb 20, 2026 | 3.38 | 3.63 | 3.38 | 3.63 | 3.63 | 0.41% | 824 |
| Feb 19, 2026 | 3.37 | 3.62 | 3.37 | 3.62 | 3.61 | -0.03% | 36 |
| Feb 18, 2026 | 3.71 | 3.71 | 3.37 | 3.62 | 3.62 | 1.26% | 806 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.57 | 3.57 | 3.57 | -6.03% | 1,077 |
| Feb 16, 2026 | 4.12 | 4.12 | 3.75 | 3.80 | 3.80 | -2.56% | 1,006 |
| Feb 13, 2026 | 3.95 | 4.20 | 3.75 | 3.90 | 3.90 | 9.24% | 808 |
| Feb 12, 2026 | 3.75 | 4.00 | 3.57 | 3.57 | 3.57 | - | 1,891 |
| Feb 11, 2026 | 4.15 | 4.20 | 3.32 | 3.57 | 3.57 | -13.98% | 1,632 |
| Feb 10, 2026 | 4.79 | 4.79 | 4.02 | 4.15 | 4.15 | -14.43% | 2,084 |
| Feb 9, 2026 | 4.60 | 4.98 | 4.40 | 4.85 | 4.85 | 1.04% | 1,707 |
| Feb 6, 2026 | 4.16 | 4.98 | 4.16 | 4.80 | 4.80 | 20.00% | 2,087 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 176 |
| Feb 4, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 146 |
| Feb 3, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 353 |
| Feb 2, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 431 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 521 |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,100 |
| Jan 28, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 205 |
| Jan 27, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 1,428 |
| Jan 26, 2026 | 5.00 | 6.00 | 4.00 | 5.00 | 5.00 | - | 2,881 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 160 |
| Jan 22, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 457 |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 48 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 376 |
| Jan 19, 2026 | 6.00 | 6.00 | 4.00 | 5.00 | 5.00 | - | 2,390 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 508 |
| Jan 15, 2026 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 108 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 209 |
| Jan 13, 2026 | 5.00 | 6.00 | 4.00 | 6.00 | 6.00 | - | 3,316 |
| Jan 12, 2026 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 721 |
| Jan 9, 2026 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | 20.00% | 8,202 |
| Jan 8, 2026 | 4.00 | 6.00 | 4.00 | 5.00 | 5.00 | - | 3,947 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 1,876 |
| Jan 6, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 507 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 2,781 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 706 |
| Dec 31, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 92 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 266 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 682 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 179 |
| Dec 23, 2025 | 4.00 | 5.00 | 3.00 | 5.00 | 5.00 | 25.00% | 5,525 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 863 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 500 |
| Dec 18, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 1,195 |
| Dec 17, 2025 | 3.00 | 4.00 | 3.00 | 3.00 | 3.00 | - | 2,875 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | -25.00% | 5,104 |
| Dec 15, 2025 | 4.00 | 5.00 | 3.00 | 4.00 | 4.00 | -20.00% | 7,248 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 376 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 674 |
| Dec 10, 2025 | 8.00 | 8.00 | 4.00 | 5.00 | 5.00 | -37.50% | 13,734 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 124 |
| Dec 8, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 1,056 |
| Dec 5, 2025 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 1,931 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 4,786 |
| Dec 3, 2025 | 11.00 | 11.00 | 8.00 | 9.00 | 9.00 | -25.00% | 8,240 |
| Dec 2, 2025 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 20.00% | 4,428 |
| Dec 1, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 383 |
| Nov 28, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 188 |
| Nov 27, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 737 |
| Nov 26, 2025 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | -9.09% | 2,798 |
| Nov 25, 2025 | 12.00 | 12.00 | 10.00 | 11.00 | 11.00 | -8.33% | 1,034 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 1,288 |
| Nov 21, 2025 | 15.00 | 15.00 | 11.00 | 11.00 | 11.00 | -21.43% | 3,785 |
| Nov 20, 2025 | 15.00 | 17.00 | 14.00 | 14.00 | 14.00 | -12.50% | 4,292 |
| Nov 19, 2025 | 15.00 | 18.00 | 14.00 | 16.00 | 16.00 | 14.29% | 9,291 |
| Nov 18, 2025 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,167 |
| Nov 17, 2025 | 19.00 | 20.00 | 15.00 | 15.00 | 15.00 | -21.05% | 13,556 |
| Nov 14, 2025 | 34.00 | 41.00 | 19.00 | 19.00 | 19.00 | -13.64% | 35,226 |
| Nov 13, 2025 | 23.00 | 39.00 | 20.00 | 22.00 | 22.00 | -4.35% | 29,314 |
| Nov 12, 2025 | 22.00 | 26.00 | 21.00 | 23.00 | 23.00 | 4.55% | 8,497 |
| Nov 11, 2025 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 1,267 |
| Nov 10, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 1,590 |
| Nov 7, 2025 | 23.00 | 29.00 | 21.00 | 22.00 | 22.00 | - | 2,853 |
| Nov 6, 2025 | 25.00 | 25.00 | 21.00 | 22.00 | 22.00 | -8.33% | 3,803 |
| Nov 5, 2025 | 22.00 | 35.00 | 22.00 | 24.00 | 24.00 | 20.00% | 7,274 |
| Nov 4, 2025 | 20.00 | 23.00 | 19.00 | 20.00 | 20.00 | -4.76% | 2,175 |
| Nov 3, 2025 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 385 |
| Oct 31, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 288 |
| Oct 30, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 421 |
| Oct 29, 2025 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -8.70% | 1,248 |
| Oct 28, 2025 | 21.00 | 23.00 | 19.00 | 23.00 | 23.00 | - | 444 |
| Oct 27, 2025 | 27.00 | 29.00 | 14.00 | 23.00 | 23.00 | -11.54% | 3,669 |
| Oct 24, 2025 | 29.00 | 30.00 | 25.00 | 26.00 | 26.00 | -10.34% | 1,262 |
| Oct 23, 2025 | 37.00 | 37.00 | 26.00 | 29.00 | 29.00 | -14.71% | 1,937 |
| Oct 22, 2025 | 40.00 | 45.00 | 34.00 | 34.00 | 34.00 | -12.82% | 5,617 |
| Oct 21, 2025 | 40.00 | 42.00 | 38.00 | 39.00 | 39.00 | - | 1,541 |
| Oct 20, 2025 | 39.00 | 49.00 | 39.00 | 39.00 | 39.00 | -7.14% | 7,671 |
| Oct 17, 2025 | 40.00 | 53.00 | 38.00 | 42.00 | 42.00 | 2.44% | 7,336 |
| Oct 16, 2025 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 5.13% | 701 |
| Oct 15, 2025 | 40.00 | 47.00 | 38.00 | 39.00 | 39.00 | - | 2,230 |