Skip to main content
Acanthe Développement (FRA:ADX)
Germany flag Germany · Delayed Price · Currency is EUR
0.209
+0.010 (5.03%)
At close: Dec 4, 2025

Acanthe Développement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.220.200.200.20-6.22%-
Dec 4, 20250.200.220.200.210.215.03%-
Dec 3, 20250.200.220.200.200.201.02%-
Dec 2, 20250.210.220.200.200.20-5.74%-
Dec 1, 20250.200.220.200.210.212.45%-
Nov 28, 20250.200.230.200.200.200.49%-
Nov 27, 20250.200.230.200.200.203.57%-
Nov 26, 20250.200.230.200.200.200.51%-
Nov 25, 20250.200.200.200.200.20--
Nov 24, 20250.200.200.200.200.20-8.88%-
Nov 21, 20250.210.210.210.210.216.47%-
Nov 20, 20250.210.210.200.200.20-6.07%-
Nov 19, 20250.200.210.200.210.219.18%-
Nov 18, 20250.220.220.200.200.20-11.31%-
Nov 17, 20250.210.220.210.220.223.27%-
Nov 14, 20250.210.220.210.210.212.39%-
Nov 13, 20250.210.220.210.210.21--
Nov 12, 20250.210.210.210.210.21--
Nov 11, 20250.210.210.210.210.21-1.88%-
Nov 10, 20250.210.210.210.210.21--
Nov 7, 20250.210.210.210.210.210.95%-
Nov 6, 20250.210.210.210.210.21--
Nov 5, 20250.210.210.210.210.21-0.47%-
Nov 4, 20250.180.210.180.210.210.47%-
Nov 3, 20250.210.210.210.210.21-0.47%-
Oct 31, 20250.210.220.210.210.210.47%-
Oct 30, 20250.210.220.210.210.211.44%-
Oct 29, 20250.210.210.210.210.21--
Oct 28, 20250.210.210.210.210.21-1.89%-
Oct 27, 20250.210.220.210.210.21--
Oct 24, 20250.210.220.210.210.211.44%-
Oct 23, 20250.200.220.200.210.212.45%-
Oct 22, 20250.200.200.200.200.204.62%-
Oct 21, 20250.190.200.190.200.202.09%-
Oct 20, 20250.200.200.190.190.19-6.37%-
Oct 17, 20250.200.200.200.200.203.03%-
Oct 16, 20250.200.200.200.200.201.02%-
Oct 15, 20250.200.210.200.200.20-3.92%-
Oct 14, 20250.200.210.200.200.202.00%-
Oct 13, 20250.200.200.190.200.201.52%-
Oct 10, 20250.220.220.200.200.20-8.80%-
Oct 9, 20250.220.230.220.220.22-2.26%-
Oct 8, 20250.230.230.220.220.22-2.21%-
Oct 7, 20250.220.230.220.230.230.89%-
Oct 6, 20250.230.230.220.220.22-5.49%-
Oct 3, 20250.230.240.230.240.242.60%-
Oct 2, 20250.230.240.230.230.231.32%-
Oct 1, 20250.230.240.230.230.23-2.56%-
Sep 30, 20250.240.240.230.230.23-0.85%-
Sep 29, 20250.240.240.240.240.24--
Sep 26, 20250.240.240.240.240.240.43%-
Sep 25, 20250.240.240.240.240.24-1.26%-
Sep 24, 20250.240.240.240.240.24-1.24%-
Sep 23, 20250.240.250.240.240.242.12%-
Sep 22, 20250.240.250.240.240.24-3.28%-
Sep 19, 20250.240.250.240.240.242.52%-
Sep 18, 20250.250.250.240.240.24-2.86%-
Sep 17, 20250.260.260.250.250.25-5.77%-
Sep 16, 20250.260.270.260.260.26-1.14%-
Sep 15, 20250.270.270.260.260.26-2.59%-
Sep 12, 20250.260.270.260.270.272.27%-
Sep 11, 20250.270.280.260.260.26-2.94%-
Sep 10, 20250.270.270.270.270.270.74%10
Sep 9, 20250.270.270.270.270.270.37%-
Sep 8, 20250.270.270.270.270.271.51%-
Sep 5, 20250.270.270.270.270.27-1.85%290
Sep 4, 20250.270.280.270.270.27-1.10%-
Sep 3, 20250.270.280.270.270.271.49%-
Sep 2, 20250.270.280.270.270.270.75%7,200
Sep 1, 20250.280.280.270.270.27-2.91%-
Aug 29, 20250.280.280.280.280.28-0.72%-
Aug 28, 20250.270.280.270.280.281.84%-
Aug 27, 20250.280.280.270.270.27-1.81%-
Aug 26, 20250.270.280.270.280.281.84%-
Aug 25, 20250.280.280.270.270.27-1.81%-
Aug 22, 20250.270.280.270.280.281.84%-
Aug 21, 20250.270.280.270.270.27--
Aug 20, 20250.270.280.270.270.27--
Aug 19, 20250.270.280.270.270.27--
Aug 18, 20250.270.280.270.270.27--
Aug 15, 20250.270.280.270.270.27--
Aug 14, 20250.280.290.270.270.27-3.55%-
Aug 13, 20250.280.290.280.280.28--
Aug 12, 20250.280.380.280.280.28-250
Aug 11, 20250.280.290.280.280.281.08%-
Aug 8, 20250.280.290.280.280.28-1.06%-
Aug 7, 20250.280.290.280.280.28--
Aug 6, 20250.280.290.280.280.28--
Aug 5, 20250.280.290.280.280.28--
Aug 4, 20250.280.290.280.280.28--
Aug 1, 20250.280.290.280.280.281.08%-
Jul 31, 20250.290.290.280.280.28-2.79%-
Jul 30, 20250.290.290.290.290.29-1.37%-
Jul 29, 20250.280.300.280.290.292.83%-
Jul 28, 20250.290.290.280.280.28-2.75%-
Jul 25, 20250.290.290.290.290.29-0.34%-
Jul 24, 20250.280.290.280.290.293.55%-
Jul 23, 20250.280.290.280.280.280.36%800
Jul 22, 20250.290.300.280.280.28-3.77%-
Jul 21, 20250.290.290.290.290.29--