Adomos S.A. (EPA:ALADO)
France
· Delayed Price · Currency is EUR 1.100
-0.150 (-11.97%)
Apr 29, 2026, 3:35 PM CET
Adomos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.34 | 1.34 | 1.21 | 1.25 | 1.25 | -3.85% | 2,352 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.30 | 1.30 | 1.30 | -10.34% | 1,571 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -4.61% | 738 |
| Apr 23, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | -3.80% | 625 |
| Apr 22, 2026 | 1.53 | 1.62 | 1.50 | 1.58 | 1.58 | -2.47% | 1,053 |
| Apr 21, 2026 | 1.60 | 1.62 | 1.50 | 1.62 | 1.62 | 1.25% | 1,938 |
| Apr 20, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 1,132 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 50 |
| Apr 16, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 200 |
| Apr 15, 2026 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | -3.09% | 2,340 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.58 | 1.62 | 1.62 | - | 2,813 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.62 | 1.62 | 1.62 | -5.81% | 2,597 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | - | 1,338 |
| Apr 9, 2026 | 1.80 | 1.84 | 1.72 | 1.72 | 1.72 | -13.57% | 3,062 |
| Apr 8, 2026 | 1.86 | 1.99 | 1.75 | 1.99 | 1.99 | -1.00% | 4,703 |
| Apr 7, 2026 | 1.90 | 2.08 | 1.72 | 2.01 | 2.01 | 0.50% | 3,250 |
| Apr 2, 2026 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | - | 1,365 |
| Apr 1, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -1.04% | 2,096 |
| Mar 31, 2026 | 2.14 | 2.30 | 2.01 | 2.02 | 2.02 | -5.56% | 2,786 |
| Mar 30, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | -1.83% | 102 |
| Mar 27, 2026 | 2.18 | 2.18 | 2.01 | 2.18 | 2.18 | 1.87% | 177 |
| Mar 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.09% | 842 |
| Mar 25, 2026 | 2.15 | 2.15 | 2.00 | 2.06 | 2.06 | -3.25% | 470 |
| Mar 24, 2026 | 2.36 | 2.36 | 2.13 | 2.13 | 2.13 | -11.46% | 637 |
| Mar 23, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 389 |
| Mar 20, 2026 | 2.37 | 2.51 | 2.36 | 2.36 | 2.36 | -1.67% | 209 |
| Mar 19, 2026 | 2.45 | 2.45 | 2.38 | 2.40 | 2.40 | -6.98% | 958 |
| Mar 18, 2026 | 2.57 | 2.58 | 2.45 | 2.58 | 2.58 | - | 437 |
| Mar 17, 2026 | 2.51 | 2.58 | 2.42 | 2.58 | 2.58 | -0.77% | 660 |
| Mar 16, 2026 | 2.72 | 2.72 | 2.50 | 2.60 | 2.60 | -5.11% | 405 |
| Mar 13, 2026 | 2.75 | 2.80 | 2.50 | 2.74 | 2.74 | -0.51% | 1,095 |
| Mar 12, 2026 | 3.00 | 3.15 | 2.75 | 2.75 | 2.75 | - | 658 |
| Mar 11, 2026 | 3.16 | 3.16 | 2.75 | 2.75 | 2.75 | -11.16% | 615 |
| Mar 10, 2026 | 2.93 | 3.10 | 2.85 | 3.10 | 3.10 | 6.53% | 585 |
| Mar 9, 2026 | 2.81 | 2.92 | 2.75 | 2.91 | 2.91 | -8.35% | 1,931 |
| 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 |