Skip to main content
AdUX SA (FRA:HJMA)
Germany flag Germany · Delayed Price · Currency is EUR
1.945
-0.040 (-2.02%)
At close: Dec 4, 2025

AdUX SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.911.911.911.911.91-2.06%-
Dec 4, 20251.951.951.951.951.95-2.02%-
Dec 3, 20251.991.991.991.991.994.20%-
Dec 2, 20251.911.911.911.911.91-1.30%-
Dec 1, 20251.931.931.931.931.93-0.77%-
Nov 28, 20251.951.951.951.951.95-1.52%-
Nov 27, 20251.981.981.981.981.980.77%-
Nov 26, 20251.961.961.961.961.965.66%-
Nov 25, 20251.861.861.861.861.86-2.62%-
Nov 24, 20251.911.911.911.911.91-2.81%-
Nov 21, 20251.961.961.961.961.96-0.25%-
Nov 20, 20251.971.971.971.971.971.03%-
Nov 19, 20251.951.951.951.951.951.30%-
Nov 18, 20251.921.921.921.921.92-1.79%-
Nov 17, 20251.961.961.961.961.96-1.01%-
Nov 14, 20251.981.981.981.981.98-1.00%-
Nov 13, 20252.002.002.002.002.00--
Nov 12, 20252.002.002.002.002.001.53%-
Nov 11, 20251.971.971.971.971.971.55%-
Nov 10, 20251.941.941.941.941.941.31%-
Nov 7, 20251.911.911.911.911.91-0.26%-
Nov 6, 20251.921.921.921.921.92-3.53%-
Nov 5, 20251.991.991.991.991.99--
Nov 4, 20251.991.991.991.991.99-1.24%-
Nov 3, 20252.012.012.012.012.010.50%-
Oct 31, 20252.002.002.002.002.001.27%-
Oct 30, 20251.981.981.981.981.98-1.25%-
Oct 29, 20252.002.002.002.002.000.76%-
Oct 28, 20251.991.991.991.991.990.51%-
Oct 27, 20252.002.001.981.981.98-1.25%414
Oct 24, 20252.002.002.002.002.001.78%-
Oct 23, 20251.971.971.971.971.97-0.51%-
Oct 22, 20251.981.981.981.981.98-0.50%-
Oct 21, 20251.991.991.991.991.991.53%-
Oct 20, 20251.961.961.961.961.96-2.74%-
Oct 17, 20252.012.012.012.012.01-2.90%-
Oct 16, 20252.072.072.072.072.071.47%-
Oct 15, 20252.042.042.042.042.04-1.45%-
Oct 14, 20252.072.072.072.072.07--
Oct 13, 20252.072.072.072.072.07-0.48%-
Oct 10, 20252.082.082.082.082.081.46%-
Oct 9, 20252.052.052.052.052.05-0.49%-
Oct 8, 20252.062.062.062.062.060.98%-
Oct 7, 20252.042.042.042.042.041.49%-
Oct 6, 20252.012.012.012.012.01-2.43%-
Oct 3, 20252.062.062.062.062.064.30%-
Oct 2, 20251.981.981.981.981.981.02%-
Oct 1, 20251.961.961.961.961.96-2.01%-
Sep 30, 20252.002.002.002.002.00-1.24%-
Sep 29, 20252.022.022.022.022.020.50%-
Sep 26, 20252.012.012.012.012.010.50%-
Sep 25, 20252.002.002.002.002.001.78%-
Sep 24, 20251.971.971.971.971.97-0.51%-
Sep 23, 20251.981.981.981.981.98-1.25%-
Sep 22, 20252.002.002.002.002.00-0.50%-
Sep 19, 20252.012.012.012.012.01-0.50%-
Sep 18, 20252.022.022.022.022.022.80%-
Sep 17, 20251.971.971.971.971.97-1.75%-
Sep 16, 20252.002.002.002.002.000.76%-
Sep 15, 20251.991.991.991.991.99-0.75%-
Sep 12, 20252.002.002.002.002.00-1.48%-
Sep 11, 20252.032.032.032.032.03--
Sep 10, 20252.032.032.032.032.03-0.49%-
Sep 9, 20252.042.042.042.042.04-1.45%-
Sep 8, 20252.072.072.072.072.07--
Sep 5, 20252.072.072.072.072.071.47%-
Sep 4, 20252.042.042.042.042.04-0.97%-
Sep 3, 20252.062.062.062.062.06-1.44%-
Sep 2, 20252.092.092.092.092.09--
Sep 1, 20252.092.092.092.092.09--
Aug 29, 20252.092.092.092.092.09-0.95%-
Aug 28, 20252.112.112.112.112.11-1.40%-
Aug 27, 20252.142.142.142.142.14-0.47%-
Aug 26, 20252.152.152.152.152.150.94%-
Aug 25, 20252.132.132.132.132.130.47%-
Aug 22, 20252.122.122.122.122.12-1.40%-
Aug 21, 20252.152.152.152.152.150.94%-
Aug 20, 20252.132.132.132.132.130.47%-
Aug 19, 20252.122.122.122.122.12-1.40%-
Aug 18, 20252.152.152.152.152.152.38%-
Aug 15, 20252.102.102.102.102.100.48%-
Aug 14, 20252.092.092.092.092.09-1.88%-
Aug 13, 20252.132.132.132.132.131.91%-
Aug 12, 20252.092.092.092.092.090.48%-
Aug 11, 20252.082.082.082.082.08-2.35%-
Aug 8, 20252.132.132.132.132.13--
Aug 7, 20252.132.132.132.132.130.95%-
Aug 6, 20252.112.112.112.112.11--
Aug 5, 20252.112.112.112.112.112.93%-
Aug 4, 20252.052.052.052.052.05-5.09%-
Aug 1, 20252.162.162.162.162.16-12.20%-
Jul 31, 20252.462.462.462.462.46-2.77%-
Jul 30, 20252.532.532.532.532.536.30%-
Jul 29, 20252.382.382.382.382.38--
Jul 28, 20252.382.382.382.382.38-1.24%-
Jul 25, 20252.412.412.412.412.410.42%-
Jul 24, 20252.402.402.402.402.403.90%-
Jul 23, 20252.312.312.312.312.31-5.33%-
Jul 22, 20252.442.442.442.442.44-3.17%-
Jul 21, 20252.522.522.522.522.522.44%-