Skip to main content
AdUX SA (EPA:ALDUX)
France flag France · Delayed Price · Currency is EUR
1.570
-0.035 (-2.18%)
Apr 29, 2026, 10:41 AM CET

AdUX SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.581.611.581.611.611.58%186
Apr 27, 20261.561.581.541.581.580.96%1,535
Apr 24, 20261.541.571.521.571.571.62%11,722
Apr 23, 20261.621.621.541.541.54-4.64%611
Apr 22, 20261.601.621.561.621.621.25%63
Apr 21, 20261.621.631.601.601.60-878
Apr 20, 20261.601.601.591.601.601.59%2,130
Apr 17, 20261.551.571.531.571.571.62%6,337
Apr 16, 20261.531.561.521.551.550.98%6,671
Apr 15, 20261.541.621.531.531.53-0.33%13,618
Apr 14, 20261.591.621.541.541.54-5.25%4,972
Apr 13, 20261.621.621.581.621.620.31%520
Apr 10, 20261.621.621.621.621.62-62
Apr 9, 20261.601.621.601.621.621.25%535
Apr 8, 20261.551.601.551.601.604.93%1,657
Apr 7, 20261.541.581.511.521.522.01%10,934
Apr 2, 20261.531.531.491.491.49-1.65%113
Apr 1, 20261.521.521.481.521.521.34%3,093
Mar 31, 20261.511.511.481.501.50-0.99%560
Mar 30, 20261.531.531.461.511.51-1.63%3,724
Mar 27, 20261.511.541.481.541.541.66%599
Mar 26, 20261.481.511.481.511.51-1.95%2,976
Mar 25, 20261.541.551.501.541.54-2,062
Mar 24, 20261.551.551.481.541.54-0.32%2,228
Mar 23, 20261.551.551.491.551.55-0.32%3,580
Mar 20, 20261.551.551.521.551.55-377
Mar 19, 20261.551.551.521.551.55-950
Mar 18, 20261.561.561.551.551.55-0.32%1,226
Mar 17, 20261.531.561.511.561.561.63%47
Mar 16, 20261.541.541.521.531.53-0.33%1,319
Mar 13, 20261.551.551.521.541.540.99%392
Mar 12, 20261.571.571.521.521.52-1.30%2,757
Mar 11, 20261.541.601.541.541.541.65%5,995
Mar 10, 20261.501.561.501.521.521.00%9,532
Mar 9, 20261.571.571.481.501.50-4.46%7,043
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