Skip to main content
AdUX SA (EPA:ALDUX)
France flag France · Delayed Price · Currency is EUR
1.570
-0.030 (-1.88%)
Mar 6, 2026, 11:46 AM CET

AdUX SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.601.601.571.571.57-1.88%1,093
Mar 5, 20261.621.621.571.601.60-0.31%384
Mar 4, 20261.611.611.601.611.61-0.31%256
Mar 3, 20261.661.661.511.611.61-1.53%3,942
Mar 2, 20261.671.671.601.641.64-0.30%11,127
Feb 27, 20261.621.641.621.641.641.23%842
Feb 26, 20261.621.671.621.621.62-1.82%2,724
Feb 25, 20261.641.671.621.651.650.61%1,150
Feb 24, 20261.641.641.621.641.64-1,216
Feb 23, 20261.691.691.641.641.64-1.50%2,924
Feb 20, 20261.611.671.611.671.671.52%1,643
Feb 19, 20261.651.661.621.641.64-0.61%1,840
Feb 18, 20261.641.671.611.651.650.61%7,014
Feb 17, 20261.641.641.621.641.64-2,858
Feb 16, 20261.651.651.641.641.64-0.30%728
Feb 13, 20261.691.691.651.651.65-2.66%1,632
Feb 12, 20261.661.691.661.691.691.81%296
Feb 11, 20261.701.701.641.661.66-2.35%3,959
Feb 10, 20261.691.701.661.701.700.59%281
Feb 9, 20261.671.691.641.691.691.50%10,073
Feb 6, 20261.721.741.671.671.67-3.20%10,983
Feb 5, 20261.761.761.721.721.72-1.99%5,354
Feb 4, 20261.801.811.731.761.76-3.04%4,472
Feb 3, 20261.881.881.801.811.81-3.72%8,791
Feb 2, 20261.921.931.881.881.88-2.59%8,932
Jan 30, 20261.931.931.901.931.93-10,530
Jan 29, 20261.931.951.931.931.93-1.53%1,586
Jan 28, 20261.951.961.941.961.960.51%1,145
Jan 27, 20262.002.001.941.951.95-2.50%2,678
Jan 26, 20262.002.001.942.002.00-2,704
Jan 23, 20261.972.001.952.002.00-2,259
Jan 22, 20261.962.001.952.002.000.25%2,077
Jan 21, 20262.022.021.962.002.000.25%2,918
Jan 20, 20262.052.051.991.991.99-2.93%2,488
Jan 19, 20262.082.082.052.052.05-0.97%437
Jan 16, 20262.102.102.072.072.07-1.43%198
Jan 15, 20262.142.142.062.102.10-0.47%1,983
Jan 14, 20262.142.142.112.112.11-1.40%391
Jan 13, 20262.152.152.082.142.14-0.47%2,635
Jan 12, 20262.202.202.112.152.15-2.27%1,746
Jan 9, 20262.202.202.142.202.200.46%6,726
Jan 8, 20262.202.202.182.192.19-0.45%1,102
Jan 7, 20262.162.212.142.202.201.85%7,746
Jan 6, 20262.162.162.132.162.16-279
Jan 5, 20262.152.162.122.162.160.47%2,365
Jan 2, 20262.042.202.012.152.155.39%10,307
Dec 31, 20252.002.041.992.042.042.77%7,824
Dec 30, 20251.961.991.961.991.991.28%1,347
Dec 29, 20251.961.971.961.961.96-1.01%852
Dec 24, 20251.981.981.981.981.98-196
Dec 23, 20252.022.021.981.981.98-1.98%2,121
Dec 22, 20252.002.022.002.022.021.00%970
Dec 19, 20252.002.002.002.002.00-674
Dec 18, 20252.032.032.002.002.00-1.48%330
Dec 17, 20252.002.031.972.032.031.50%3,192
Dec 16, 20252.042.041.972.002.00-1.48%4,622
Dec 15, 20251.992.031.992.032.032.27%3,234
Dec 12, 20251.991.991.961.991.99-0.25%194
Dec 11, 20251.991.991.961.991.99-272
Dec 10, 20251.971.991.961.991.991.27%1,820
Dec 9, 20252.002.021.961.971.97-1.50%488
Dec 8, 20251.962.001.962.002.001.79%654
Dec 5, 20251.971.971.921.961.960.51%1,918
Dec 4, 20251.991.991.951.951.95-1.76%3,550
Dec 3, 20252.022.021.971.991.99-2.22%9,858
Dec 2, 20251.982.041.962.032.034.10%2,388
Dec 1, 20252.002.001.951.951.95-1.52%542
Nov 28, 20251.991.991.921.981.98-0.50%2,361
Nov 27, 20252.022.021.991.991.99-1.49%250
Nov 26, 20252.002.021.952.022.021.00%391
Nov 25, 20251.912.001.912.002.005.26%12,590
Nov 24, 20251.941.941.901.901.90-2.06%5,532
Nov 21, 20251.991.991.941.941.94-3.00%1,592
Nov 20, 20252.002.002.002.002.00-25
Nov 19, 20251.992.001.962.002.000.50%3,622
Nov 18, 20252.002.021.921.991.99-0.25%5,467
Nov 17, 20252.002.001.962.002.00-0.25%705
Nov 14, 20252.022.021.992.002.00-0.99%261
Nov 13, 20252.042.041.962.022.02-0.98%2,456
Nov 12, 20252.042.041.982.042.04-441
Nov 11, 20252.022.041.982.042.041.49%5,085
Nov 10, 20251.982.011.982.012.011.52%466
Nov 7, 20251.961.981.951.981.981.28%291
Nov 6, 20251.971.971.951.961.96-0.26%1,286
Nov 5, 20252.002.001.931.961.96-3.45%8,301
Nov 4, 20252.032.032.002.032.03-886
Nov 3, 20252.062.062.032.032.03-1.46%365
Oct 31, 20252.052.072.022.062.060.49%1,484
Oct 30, 20252.022.051.992.052.051.49%3,137
Oct 29, 20252.052.052.022.022.02-1.46%825
Oct 28, 20252.032.052.032.052.050.99%1,145
Oct 27, 20252.052.052.022.032.03-0.98%1,338
Oct 24, 20252.042.052.012.052.050.49%524
Oct 23, 20252.012.042.002.042.041.49%452
Oct 22, 20252.032.052.012.012.01-0.50%455
Oct 21, 20252.032.062.022.022.02-0.49%52
Oct 20, 20252.002.032.002.032.031.50%871
Oct 17, 20252.062.061.982.002.00-2.91%7,809
Oct 16, 20252.122.122.062.062.06-2.83%964
Oct 15, 20252.092.122.082.122.121.44%5,411