Skip to main content
Adeunis Société anonyme (EPA:ALARF)
France flag France · Delayed Price · Currency is EUR
0.590
-0.005 (-0.84%)
Mar 6, 2026, 4:46 PM CET

Adeunis Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.590.550.590.59-0.84%1,677
Mar 5, 20260.570.600.570.600.60-2.46%2,390
Mar 4, 20260.610.610.610.610.617.02%4,407
Mar 3, 20260.590.620.570.570.575.56%1,500
Mar 2, 20260.600.600.540.540.54-7.69%115
Feb 27, 20260.590.590.590.590.599.35%5
Feb 26, 20260.580.580.540.540.540.94%1,774
Feb 25, 20260.580.620.530.530.53-9.40%2,292
Feb 24, 20260.590.590.590.590.59--
Feb 23, 20260.620.620.590.590.59-3.31%1,896
Feb 20, 20260.570.610.570.610.6116.35%2,500
Feb 19, 20260.610.610.520.520.52-7.96%125
Feb 18, 20260.540.590.520.570.57-0.88%1,715
Feb 17, 20260.570.570.570.570.57-324
Feb 16, 20260.570.570.570.570.57-40
Feb 13, 20260.570.570.570.570.57--
Feb 12, 20260.570.570.520.570.57-1,748
Feb 11, 20260.570.570.570.570.57-335
Feb 10, 20260.570.610.570.570.57-1.72%495
Feb 9, 20260.570.580.570.580.58-2.52%807
Feb 6, 20260.500.600.500.600.60-1.65%2,470
Feb 5, 20260.610.610.610.610.61--
Feb 4, 20260.600.610.600.610.612.54%118
Feb 3, 20260.620.630.540.590.59-3.28%4,519
Feb 2, 20260.610.610.610.610.61-0.81%200
Jan 30, 20260.600.620.600.620.624.24%169
Jan 29, 20260.590.590.590.590.593.51%854
Jan 28, 20260.570.570.570.570.57--
Jan 27, 20260.570.570.570.570.57-70
Jan 26, 20260.570.600.570.570.57-0.87%1,020
Jan 23, 20260.580.580.580.580.58-248
Jan 22, 20260.620.620.570.580.58-5.74%6,477
Jan 21, 20260.570.620.570.610.61-616
Jan 20, 20260.560.620.560.610.613.39%519
Jan 19, 20260.590.590.560.590.59-253
Jan 16, 20260.550.600.550.590.59-2,084
Jan 15, 20260.590.590.590.590.59--
Jan 14, 20260.590.590.590.590.59-5,000
Jan 13, 20260.590.590.590.590.591.72%64
Jan 12, 20260.600.600.580.580.58-247
Jan 9, 20260.580.580.580.580.58-2.52%90
Jan 8, 20260.600.600.600.600.602.59%60
Jan 7, 20260.610.610.580.580.58-0.85%1,505
Jan 6, 20260.590.630.590.590.590.86%2,670
Jan 5, 20260.580.580.580.580.58--
Jan 2, 20260.630.630.580.580.58-1,955
Dec 31, 20250.580.580.580.580.58-300
Dec 30, 20250.580.580.580.580.58-3.33%151
Dec 29, 20250.600.600.600.600.60--
Dec 24, 20250.560.600.560.600.60-2.44%1,007
Dec 23, 20250.620.620.620.620.624.24%1,004
Dec 22, 20250.540.590.540.590.595.36%712
Dec 19, 20250.560.560.560.560.56-2.61%500
Dec 18, 20250.580.580.580.580.58--
Dec 17, 20250.580.580.580.580.58-6.50%190
Dec 16, 20250.620.620.570.620.628.85%22
Dec 15, 20250.560.570.560.570.57-4.24%623
Dec 12, 20250.620.620.570.590.59-4.07%3,735
Dec 11, 20250.620.620.620.620.629.82%300
Dec 10, 20250.570.570.560.560.56-0.88%1,010
Dec 9, 20250.570.570.570.570.57-7
Dec 8, 20250.560.570.560.570.570.89%1,109
Dec 5, 20250.560.560.560.560.56-11.11%1,339
Dec 4, 20250.630.630.630.630.63--
Dec 3, 20250.630.630.630.630.63--
Dec 2, 20250.630.630.630.630.63--
Dec 1, 20250.550.630.550.630.63-2,805
Nov 28, 20250.630.630.630.630.635.88%10
Nov 27, 20250.600.600.600.600.600.85%30
Nov 26, 20250.630.630.590.590.591.72%370
Nov 25, 20250.580.580.580.580.58-9.38%200
Nov 24, 20250.640.640.640.640.649.40%80
Nov 21, 20250.590.590.590.590.59--
Nov 20, 20250.640.640.590.590.59-7.14%101
Nov 19, 20250.640.640.630.630.6312.50%525
Nov 18, 20250.580.630.560.560.56-14.50%4,200
Nov 17, 20250.660.660.660.660.66-0.76%200
Nov 14, 20250.660.660.660.660.66-30
Nov 13, 20250.650.680.590.660.666.45%1,254
Nov 12, 20250.620.620.620.620.62-0.80%30
Nov 11, 20250.630.630.630.630.63--
Nov 10, 20250.630.630.630.630.63--
Nov 7, 20250.630.630.630.630.630.81%170
Nov 6, 20250.620.620.620.620.62-8.15%110
Nov 5, 20250.570.680.570.680.682.27%2,443
Nov 4, 20250.660.660.660.660.668.20%130
Nov 3, 20250.720.720.560.610.616.09%19,452
Oct 31, 20250.570.580.570.580.582.68%3,448
Oct 30, 20250.560.560.560.560.56--
Oct 29, 20250.560.560.560.560.56-11.81%465
Oct 28, 20250.550.650.550.640.645.83%2,341
Oct 27, 20250.600.610.600.600.6011.11%2,358
Oct 24, 20250.540.540.540.540.54-0.92%100
Oct 23, 20250.590.590.550.550.55-6.84%600
Oct 22, 20250.590.590.590.590.59--
Oct 21, 20250.600.600.540.590.59-2.50%878
Oct 20, 20250.600.600.600.600.609.09%5
Oct 17, 20250.550.570.530.550.55-1,836
Oct 16, 20250.550.550.550.550.55--
Oct 15, 20250.600.600.550.550.55-750