Adomos SA ALADO
EURONEXT · France · Finance
€0.2600-0.02 (-6.81%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.26 | -6.81% | €0.28 | €0.28 | €0.26 | 2.35K |
| 2026-09-30 | €0.28 | +5.68% | €0.26 | €0.28 | €0.26 | 2.61K |
| 2026-09-29 | €0.26 | -5.71% | €0.25 | €0.26 | €0.25 | 17.90K |
| 2026-09-28 | €0.28 | 0.00% | €0.25 | €0.28 | €0.25 | 1.98K |
| 2026-09-25 | €0.28 | -3.45% | €0.28 | €0.30 | €0.28 | 6.48K |
| 2026-09-24 | €0.29 | +3.57% | €0.28 | €0.29 | €0.25 | 3.45K |
| 2026-09-23 | €0.28 | -11.11% | €0.29 | €0.31 | €0.28 | 29.44K |
| 2026-09-22 | €0.31 | -1.56% | €0.32 | €0.32 | €0.30 | 5.62K |
| 2026-09-21 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 42.83K |
| 2026-09-18 | €0.32 | 0.00% | €0.31 | €0.32 | €0.31 | 12.34K |
| 2026-09-17 | €0.32 | 0.00% | €0.32 | €0.32 | €0.31 | 5.04K |
| 2026-09-16 | €0.32 | -8.57% | €0.35 | €0.35 | €0.32 | 4.76K |
| 2026-09-15 | €0.35 | -5.41% | €0.37 | €0.37 | €0.35 | 4.16K |
| 2026-09-14 | €0.37 | -7.50% | €0.40 | €0.40 | €0.37 | 2.56K |
| 2026-09-11 | €0.40 | -4.76% | €0.43 | €0.43 | €0.40 | 7.53K |
| 2026-09-10 | €0.42 | 0.00% | €0.42 | €0.42 | €0.42 | 18.61K |
| 2026-09-09 | €0.42 | -20.75% | €0.50 | €0.50 | €0.41 | 21.44K |
| 2026-09-08 | €0.53 | -5.36% | €0.57 | €0.57 | €0.53 | 1.79K |
| 2026-09-07 | €0.56 | -3.45% | €0.58 | €0.58 | €0.56 | 5.55K |
| 2026-09-04 | €0.58 | -17.14% | €0.60 | €0.60 | €0.56 | 12.81K |
| 2026-09-03 | €0.70 | +1.45% | €0.70 | €0.70 | €0.70 | 1.95K |
| 2026-09-02 | €0.69 | +4.55% | €0.68 | €0.69 | €0.68 | 682 |
| 2026-09-01 | €0.66 | 0.00% | €0.66 | €0.66 | €0.66 | 0 |
| 2026-08-31 | €0.66 | +1.54% | €0.60 | €0.66 | €0.57 | 5.25K |
| 2026-08-28 | €0.65 | 0.00% | €0.63 | €0.65 | €0.57 | 4.27K |
| 2026-08-27 | €0.65 | -16.67% | €0.65 | €0.65 | €0.65 | 1.80K |
| 2026-08-26 | €0.78 | 0.00% | €0.78 | €0.78 | €0.78 | 1.08K |
| 2026-08-25 | €0.78 | 0.00% | €0.78 | €0.78 | €0.78 | 0 |
| 2026-08-24 | €0.78 | 0.00% | €0.78 | €0.78 | €0.78 | 480 |
| 2026-08-21 | €0.78 | +11.43% | €0.70 | €0.78 | €0.70 | 4.41K |
| 2026-08-20 | €0.70 | +0.01% | €0.70 | €0.70 | €0.65 | 1.23K |
| 2026-08-19 | €0.70 | +11.10% | €0.69 | €0.70 | €0.65 | 887 |
| 2026-08-18 | €0.63 | -11.27% | €0.70 | €0.70 | €0.63 | 4.49K |
| 2026-08-17 | €0.71 | -11.25% | €0.80 | €0.80 | €0.71 | 6.57K |
| 2026-08-14 | €0.80 | -1.23% | €0.88 | €0.88 | €0.80 | 14.12K |
| 2026-08-13 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-08-12 | €0.81 | +19.65% | €0.74 | €0.81 | €0.70 | 10.61K |
| 2026-08-11 | €0.68 | +23.09% | €0.63 | €0.68 | €0.63 | 2.86K |
| 2026-08-10 | €0.55 | +7.84% | €0.51 | €0.55 | €0.51 | 5.28K |
| 2026-08-07 | €0.51 | +13.46% | €0.47 | €0.51 | €0.47 | 3.85K |
| 2026-08-06 | €0.45 | +10.99% | €0.44 | €0.45 | €0.44 | 4.57K |
| 2026-08-05 | €0.41 | -5.59% | €0.45 | €0.45 | €0.41 | 3.30K |
| 2026-08-04 | €0.43 | 0.00% | €0.43 | €0.43 | €0.43 | 175 |
| 2026-08-03 | €0.43 | +8.61% | €0.40 | €0.43 | €0.40 | 1.42K |
| 2026-07-31 | €0.40 | +4.39% | €0.40 | €0.40 | €0.40 | 1 |
| 2026-07-30 | €0.38 | -2.97% | €0.37 | €0.38 | €0.33 | 10.77K |
| 2026-07-29 | €0.39 | -5.80% | €0.43 | €0.43 | €0.39 | 1.47K |
| 2026-07-28 | €0.41 | +2.99% | €0.43 | €0.43 | €0.40 | 4.96K |
| 2026-07-27 | €0.40 | +28.85% | €0.30 | €0.40 | €0.30 | 10.41K |
| 2026-07-24 | €0.31 | -5.45% | €0.33 | €0.34 | €0.31 | 3.68K |
| 2026-07-23 | €0.33 | -13.16% | €0.33 | €0.33 | €0.33 | 1.13K |
| 2026-07-22 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-21 | €0.38 | +7.04% | €0.35 | €0.39 | €0.34 | 1.36K |
| 2026-07-20 | €0.35 | +1.43% | €0.34 | €0.35 | €0.33 | 1.07K |
| 2026-07-17 | €0.35 | -7.89% | €0.38 | €0.38 | €0.35 | 655 |
| 2026-07-16 | €0.38 | -5.00% | €0.37 | €0.40 | €0.35 | 4.76K |
| 2026-07-15 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 286 |
| 2026-07-14 | €0.40 | +1.27% | €0.40 | €0.40 | €0.40 | 115 |
| 2026-07-13 | €0.40 | -1.25% | €0.38 | €0.40 | €0.37 | 2.82K |
| 2026-07-10 | €0.40 | -1.23% | €0.41 | €0.41 | €0.38 | 43 |
| 2026-07-09 | €0.41 | +1.25% | €0.40 | €0.41 | €0.38 | 2.14K |
| 2026-07-08 | €0.40 | -1.23% | €0.41 | €0.41 | €0.38 | 2.96K |
| 2026-07-07 | €0.41 | 0.00% | €0.38 | €0.41 | €0.38 | 309 |
| 2026-07-06 | €0.41 | -3.34% | €0.42 | €0.42 | €0.40 | 3.49K |
| 2026-07-03 | €0.42 | -4.77% | €0.43 | €0.45 | €0.39 | 4.51K |
| 2026-07-02 | €0.44 | +4.76% | €0.45 | €0.45 | €0.39 | 1.23K |
| 2026-07-01 | €0.42 | +5.00% | €0.38 | €0.42 | €0.38 | 1.16K |
| 2026-06-30 | €0.40 | -2.44% | €0.43 | €0.47 | €0.40 | 3.09K |
| 2026-06-29 | €0.41 | -8.91% | €0.45 | €0.49 | €0.41 | 2.09K |
| 2026-06-26 | €0.45 | -6.23% | €0.45 | €0.48 | €0.45 | 121 |
| 2026-06-25 | €0.48 | 0.00% | €0.48 | €0.48 | €0.48 | 1.64K |
| 2026-06-24 | €0.48 | -4.00% | €0.50 | €0.51 | €0.47 | 2.32K |
| 2026-06-23 | €0.50 | +6.38% | €0.48 | €0.52 | €0.48 | 1.94K |
| 2026-06-22 | €0.47 | -9.62% | €0.49 | €0.52 | €0.47 | 3.74K |
| 2026-06-19 | €0.52 | +5.07% | €0.52 | €0.52 | €0.49 | 901 |
| 2026-06-18 | €0.49 | +3.10% | €0.52 | €0.52 | €0.49 | 1.53K |
| 2026-06-17 | €0.48 | -4.00% | €0.50 | €0.53 | €0.48 | 1.61K |
| 2026-06-16 | €0.50 | +2.04% | €0.49 | €0.53 | €0.48 | 3.98K |
| 2026-06-15 | €0.49 | -3.92% | €0.51 | €0.54 | €0.48 | 2.74K |
| 2026-06-12 | €0.51 | -3.95% | €0.53 | €0.55 | €0.51 | 3.28K |
| 2026-06-11 | €0.53 | -11.50% | €0.58 | €0.60 | €0.52 | 3.89K |
| 2026-06-10 | €0.60 | -4.75% | €0.65 | €0.65 | €0.60 | 392 |
| 2026-06-09 | €0.63 | +6.76% | €0.58 | €0.63 | €0.57 | 2.58K |
| 2026-06-08 | €0.59 | +1.74% | €0.59 | €0.59 | €0.58 | 188 |
| 2026-06-05 | €0.58 | +1.56% | €0.57 | €0.59 | €0.57 | 4.07K |
| 2026-06-04 | €0.57 | -9.09% | €0.63 | €0.69 | €0.57 | 10.76K |
| 2026-06-03 | €0.63 | 0.00% | €0.63 | €0.64 | €0.63 | 4.30K |
| 2026-06-02 | €0.63 | -7.07% | €0.67 | €0.71 | €0.62 | 2.61K |
| 2026-06-01 | €0.68 | -11.05% | €0.76 | €0.76 | €0.64 | 3.62K |
| 2026-05-29 | €0.76 | +8.56% | €0.74 | €0.76 | €0.68 | 1.26K |