Adeunis RF SA ALARF
EURONEXT · France · Electronic Technology
€0.85000.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-09-29 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-09-28 | €0.85 | +1.19% | €0.84 | €0.85 | €0.84 | 18.82K |
| 2026-09-25 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 15.65K |
| 2026-09-24 | €0.84 | 0.00% | €0.84 | €0.85 | €0.84 | 9.73K |
| 2026-09-23 | €0.84 | 0.00% | €0.84 | €0.85 | €0.84 | 15.41K |
| 2026-09-22 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 35.37K |
| 2026-09-21 | €0.84 | -0.59% | €0.84 | €0.85 | €0.84 | 19.86K |
| 2026-09-18 | €0.85 | +0.60% | €0.84 | €0.85 | €0.84 | 9.39K |
| 2026-09-17 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 38.20K |
| 2026-09-16 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 76.94K |
| 2026-09-15 | €0.84 | +1.20% | €0.84 | €0.84 | €0.84 | 106.58K |
| 2026-09-14 | €0.83 | -3.49% | €0.83 | €0.83 | €0.83 | 404 |
| 2026-09-11 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-09-10 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-09-09 | €0.86 | +2.38% | €0.86 | €0.86 | €0.86 | 100 |
| 2026-09-08 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 1.00K |
| 2026-09-07 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 1.95K |
| 2026-09-04 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 230 |
| 2026-09-03 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 100 |
| 2026-09-02 | €0.84 | -2.33% | €0.84 | €0.84 | €0.84 | 445 |
| 2026-09-01 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-08-31 | €0.86 | +2.38% | €0.84 | €0.86 | €0.84 | 213 |
| 2026-08-28 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 50 |
| 2026-08-27 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 0 |
| 2026-08-26 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 3.33K |
| 2026-08-25 | €0.84 | -4.55% | €0.84 | €0.84 | €0.84 | 130 |
| 2026-08-24 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 2 |
| 2026-08-21 | €0.88 | +4.76% | €0.84 | €0.88 | €0.84 | 1.28K |
| 2026-08-20 | €0.84 | 0.00% | €0.86 | €0.88 | €0.84 | 1.48K |
| 2026-08-19 | €0.84 | -4.55% | €0.84 | €0.88 | €0.84 | 451 |
| 2026-08-18 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 10 |
| 2026-08-17 | €0.88 | 0.00% | €0.84 | €0.88 | €0.84 | 340 |
| 2026-08-14 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 150 |
| 2026-08-13 | €0.88 | +4.76% | €0.84 | €0.88 | €0.84 | 248 |
| 2026-08-12 | €0.84 | -4.55% | €0.84 | €0.88 | €0.84 | 34 |
| 2026-08-11 | €0.88 | +4.76% | €0.84 | €0.88 | €0.84 | 152 |
| 2026-08-10 | €0.84 | -4.55% | €0.88 | €0.88 | €0.84 | 2.17K |
| 2026-08-07 | €0.88 | +4.76% | €0.88 | €0.88 | €0.88 | 981 |
| 2026-08-06 | €0.84 | -0.59% | €0.88 | €0.88 | €0.84 | 660 |
| 2026-08-05 | €0.85 | +0.60% | €0.88 | €0.88 | €0.84 | 488 |
| 2026-08-04 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 0 |
| 2026-08-03 | €0.84 | -4.55% | €0.84 | €0.84 | €0.84 | 65 |
| 2026-07-31 | €0.88 | -0.56% | €0.88 | €0.88 | €0.88 | 120 |
| 2026-07-30 | €0.88 | +0.57% | €0.88 | €0.88 | €0.85 | 3.62K |
| 2026-07-29 | €0.88 | +1.15% | €0.85 | €0.88 | €0.85 | 275 |
| 2026-07-28 | €0.87 | -1.14% | €0.88 | €0.88 | €0.87 | 1.10K |
| 2026-07-27 | €0.88 | 0.00% | €0.88 | €0.88 | €0.85 | 1.33K |
| 2026-07-24 | €0.88 | +4.76% | €0.84 | €0.88 | €0.84 | 74 |
| 2026-07-23 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 909 |
| 2026-07-22 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 25 |
| 2026-07-21 | €0.84 | 0.00% | €0.88 | €0.88 | €0.84 | 105 |
| 2026-07-20 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 1.31K |
| 2026-07-17 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 154 |
| 2026-07-16 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 500 |
| 2026-07-15 | €0.84 | 0.00% | €0.86 | €0.86 | €0.84 | 330 |
| 2026-07-14 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 2.00K |
| 2026-07-13 | €0.84 | -1.75% | €0.84 | €0.84 | €0.84 | 128 |
| 2026-07-10 | €0.86 | +1.79% | €0.84 | €0.86 | €0.84 | 2.40K |
| 2026-07-09 | €0.84 | 0.00% | €0.86 | €0.86 | €0.84 | 789 |
| 2026-07-08 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 53 |
| 2026-07-07 | €0.84 | -2.33% | €0.86 | €0.86 | €0.84 | 109 |
| 2026-07-06 | €0.86 | +2.38% | €0.84 | €0.86 | €0.84 | 4.26K |
| 2026-07-03 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 401 |
| 2026-07-02 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 50 |
| 2026-07-01 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 1 |
| 2026-06-30 | €0.84 | -2.33% | €0.86 | €0.86 | €0.84 | 5.50K |
| 2026-06-29 | €0.86 | +2.38% | €0.84 | €0.86 | €0.84 | 39.54K |
| 2026-06-26 | €0.84 | 0.00% | €0.86 | €0.86 | €0.84 | 4.83K |
| 2026-06-25 | €0.84 | 0.00% | €0.84 | €0.85 | €0.84 | 27 |
| 2026-06-24 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 117 |
| 2026-06-23 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 12.70K |
| 2026-06-22 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 5.81K |
| 2026-06-19 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 0 |
| 2026-06-18 | €0.84 | 0.00% | €0.87 | €0.87 | €0.84 | 4.13K |
| 2026-06-17 | €0.84 | -4.55% | €0.88 | €0.88 | €0.84 | 105 |
| 2026-06-16 | €0.88 | +4.76% | €0.88 | €0.88 | €0.88 | 12.27K |
| 2026-06-15 | €0.84 | 0.00% | €0.85 | €0.85 | €0.84 | 254 |
| 2026-06-12 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 0 |
| 2026-06-11 | €0.84 | -1.18% | €0.84 | €0.84 | €0.84 | 1.43K |
| 2026-06-10 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-06-09 | €0.85 | +1.19% | €0.84 | €0.85 | €0.84 | 8.69K |
| 2026-06-08 | €0.84 | 0.00% | €0.85 | €0.85 | €0.84 | 462 |
| 2026-06-05 | €0.84 | 0.00% | €0.86 | €0.86 | €0.84 | 3.13K |
| 2026-06-04 | €0.84 | -2.33% | €0.86 | €0.86 | €0.84 | 584 |
| 2026-06-03 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 25 |
| 2026-06-02 | €0.86 | +2.38% | €0.86 | €0.86 | €0.86 | 293 |
| 2026-06-01 | €0.84 | -1.18% | €0.86 | €0.86 | €0.84 | 3.73K |
| 2026-05-29 | €0.85 | 0.00% | €0.84 | €0.85 | €0.84 | 223 |
| 2026-05-28 | €0.85 | +1.19% | €0.84 | €0.85 | €0.84 | 809 |