Skip to main content
Adiuvo Investments S.A. (WSE:ADV)
Poland flag Poland · Delayed Price · Currency is PLN
0.582
-0.012 (-2.02%)
At close: Mar 6, 2026

Adiuvo Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.600.600.580.580.58-2.02%15,830
Mar 5, 20260.630.630.580.590.59-4.19%39,784
Mar 4, 20260.620.620.600.620.623.68%11,051
Mar 3, 20260.630.630.600.600.60-3.55%9,404
Mar 2, 20260.610.630.590.620.62-1.27%24,195
Feb 27, 20260.630.630.610.630.630.96%23,470
Feb 26, 20260.640.640.620.620.62-2.20%11,499
Feb 25, 20260.630.650.620.640.64-0.63%34,986
Feb 24, 20260.640.640.630.640.64-19,358
Feb 23, 20260.690.690.630.640.64-8.31%133,542
Feb 20, 20260.710.710.670.700.70-0.29%105,401
Feb 19, 20260.730.760.680.700.704.17%577,172
Feb 18, 20260.650.690.650.670.670.60%107,294
Feb 17, 20260.720.730.650.670.678.09%451,106
Feb 16, 20260.630.630.600.620.62-0.96%36,463
Feb 13, 20260.630.630.610.620.621.96%7,780
Feb 12, 20260.630.630.590.610.61-3.16%71,026
Feb 11, 20260.650.650.620.630.63-1.25%26,704
Feb 10, 20260.660.660.620.640.64-0.93%30,684
Feb 9, 20260.660.670.640.650.65-0.62%86,757
Feb 6, 20260.650.680.630.650.65-0.31%68,086
Feb 5, 20260.670.690.640.650.65-5.23%57,860
Feb 4, 20260.630.740.630.690.6910.97%436,437
Feb 3, 20260.640.640.610.620.62-2.82%102,230
Feb 2, 20260.670.690.620.640.64-4.20%62,996
Jan 30, 20260.670.670.650.670.671.22%94,885
Jan 29, 20260.640.700.630.660.66-4.08%132,940
Jan 28, 20260.640.690.620.690.697.52%309,205
Jan 27, 20260.640.640.600.640.64-19,432
Jan 26, 20260.620.680.610.640.642.90%149,058
Jan 23, 20260.700.800.620.620.62-4.62%1,012,866
Jan 22, 20260.530.650.530.650.6523.57%268,813
Jan 21, 20260.540.540.520.530.53-2.59%18,040
Jan 20, 20260.560.560.530.540.54-1.46%28,450
Jan 19, 20260.560.560.550.550.55-2.49%18,160
Jan 16, 20260.570.570.540.560.56-0.71%30,951
Jan 15, 20260.570.570.530.570.571.07%11,665
Jan 14, 20260.560.560.540.560.56-1,856
Jan 13, 20260.580.580.540.560.56-3.11%82,691
Jan 12, 20260.560.590.560.580.580.70%64,982
Jan 9, 20260.560.570.540.570.572.50%97,888
Jan 8, 20260.570.570.540.560.56-1.41%33,185
Jan 7, 20260.580.580.560.570.57-2.41%33,430
Jan 5, 20260.570.600.550.580.581.75%56,218
Jan 2, 20260.500.580.500.570.5714.86%139,752
Dec 30, 20250.500.500.480.500.500.81%49,711
Dec 29, 20250.500.500.470.490.49-1.00%63,562
Dec 23, 20250.520.520.470.500.50-2.92%234,410
Dec 22, 20250.520.530.470.510.51-3.02%116,614
Dec 19, 20250.560.560.520.530.53-6.03%31,581
Dec 18, 20250.560.560.520.560.561.44%35,273
Dec 17, 20250.590.590.530.560.56-5.44%206,490
Dec 16, 20250.620.620.570.590.59-5.16%68,145
Dec 15, 20250.620.630.600.620.62-1.59%35,491
Dec 12, 20250.650.650.620.630.63-3.67%13,447
Dec 11, 20250.660.660.620.650.65-0.61%22,078
Dec 10, 20250.660.660.640.660.66-0.30%1,735
Dec 9, 20250.650.660.620.660.661.85%18,348
Dec 8, 20250.650.660.640.650.65-1.82%19,949
Dec 5, 20250.680.680.640.660.66-2.37%32,013
Dec 4, 20250.680.680.650.680.68-0.59%10,410
Dec 3, 20250.690.690.650.680.68-0.87%2,800
Dec 2, 20250.690.690.660.690.69-18,429
Dec 1, 20250.690.690.660.690.690.59%13,941
Nov 28, 20250.670.690.650.680.682.10%6,765
Nov 27, 20250.670.670.650.670.67-4,603
Nov 26, 20250.680.680.660.670.67-1.76%18,324
Nov 25, 20250.680.680.660.680.684.62%30,760
Nov 24, 20250.680.680.650.650.65-4.97%19,690
Nov 21, 20250.690.690.660.680.682.09%707
Nov 20, 20250.690.690.650.670.67-2.33%14,824
Nov 19, 20250.690.690.690.690.69-0.58%8,241
Nov 18, 20250.690.690.670.690.69-0.58%3,811
Nov 17, 20250.710.710.660.690.69-2.25%16,460
Nov 14, 20250.690.720.690.710.712.90%5,649
Nov 13, 20250.680.720.680.690.690.29%29,410
Nov 12, 20250.710.740.690.690.69-3.10%31,854
Nov 10, 20250.760.760.680.710.71-6.33%90,917
Nov 7, 20250.850.850.730.760.76-9.76%189,892
Nov 6, 20250.660.840.660.840.8430.84%460,006
Nov 5, 20250.660.660.640.640.64-1.83%4,094
Nov 4, 20250.660.660.650.650.65-1.80%3,198
Nov 3, 20250.640.670.640.670.671.22%10,893
Oct 31, 20250.660.660.630.660.66-0.30%9,201
Oct 30, 20250.660.660.640.660.661.54%2,231
Oct 29, 20250.670.670.640.650.65-2.69%17,131
Oct 28, 20250.670.670.660.670.671.21%6,191
Oct 27, 20250.670.670.660.660.66-0.90%7,387
Oct 24, 20250.670.680.670.670.67-0.60%2,626
Oct 23, 20250.660.680.660.670.67-0.89%1,264
Oct 22, 20250.680.680.660.680.68-0.59%27,648
Oct 21, 20250.680.680.680.680.68-10
Oct 20, 20250.670.680.660.680.680.89%9,535
Oct 17, 20250.680.680.660.670.67-0.30%7,328
Oct 16, 20250.680.680.660.680.680.90%9,497
Oct 15, 20250.680.680.660.670.67-0.30%29,689
Oct 14, 20250.690.690.670.670.67-1.18%2,461
Oct 13, 20250.690.690.660.680.68-1.16%22,547
Oct 10, 20250.680.690.670.690.690.58%69,875
Oct 9, 20250.680.680.670.680.680.59%15,896