AdUX SA ALDUX
EURONEXT · France · Commercial Services
€1.10+0.01 (+0.92%)
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 | €1.10 | +0.92% | €1.09 | €1.13 | €1.09 | 10.28K |
| 2026-09-30 | €1.09 | +0.46% | €1.10 | €1.10 | €1.09 | 2.14K |
| 2026-09-29 | €1.09 | -3.98% | €1.15 | €1.15 | €1.07 | 8.35K |
| 2026-09-28 | €1.13 | +2.73% | €1.13 | €1.13 | €1.08 | 231 |
| 2026-09-25 | €1.10 | -2.65% | €1.13 | €1.13 | €1.10 | 470 |
| 2026-09-24 | €1.13 | -1.74% | €1.15 | €1.15 | €1.10 | 4.77K |
| 2026-09-23 | €1.15 | +0.44% | €1.14 | €1.15 | €1.12 | 633 |
| 2026-09-22 | €1.14 | +1.33% | €1.10 | €1.14 | €1.10 | 6.06K |
| 2026-09-21 | €1.13 | +1.80% | €1.10 | €1.13 | €1.10 | 105 |
| 2026-09-18 | €1.11 | -3.06% | €1.14 | €1.14 | €1.11 | 465 |
| 2026-09-17 | €1.14 | +1.78% | €1.13 | €1.14 | €1.11 | 1.29K |
| 2026-09-16 | €1.13 | 0.00% | €1.13 | €1.14 | €1.08 | 8.83K |
| 2026-09-15 | €1.13 | +1.35% | €1.11 | €1.13 | €1.08 | 5.62K |
| 2026-09-14 | €1.11 | -3.90% | €1.17 | €1.17 | €1.11 | 1.42K |
| 2026-09-11 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 575 |
| 2026-09-10 | €1.15 | +1.76% | €1.13 | €1.15 | €1.13 | 1.10K |
| 2026-09-09 | €1.13 | -0.44% | €1.14 | €1.14 | €1.13 | 1.85K |
| 2026-09-08 | €1.14 | -2.56% | €1.17 | €1.17 | €1.14 | 17 |
| 2026-09-07 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 50 |
| 2026-09-04 | €1.17 | -2.50% | €1.17 | €1.20 | €1.17 | 275 |
| 2026-09-03 | €1.20 | +0.84% | €1.19 | €1.20 | €1.16 | 1.24K |
| 2026-09-02 | €1.19 | 0.00% | €1.21 | €1.21 | €1.13 | 435 |
| 2026-09-01 | €1.19 | -0.83% | €1.21 | €1.21 | €1.19 | 906 |
| 2026-08-31 | €1.20 | +1.27% | €1.21 | €1.21 | €1.17 | 205 |
| 2026-08-28 | €1.18 | +2.16% | €1.16 | €1.19 | €1.15 | 7.33K |
| 2026-08-27 | €1.16 | -1.69% | €1.18 | €1.18 | €1.16 | 1.76K |
| 2026-08-26 | €1.18 | 0.00% | €1.18 | €1.18 | €1.15 | 3.05K |
| 2026-08-25 | €1.18 | 0.00% | €1.18 | €1.18 | €1.16 | 2.59K |
| 2026-08-24 | €1.18 | -0.84% | €1.19 | €1.19 | €1.18 | 779 |
| 2026-08-21 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 5.01K |
| 2026-08-20 | €1.19 | 0.00% | €1.20 | €1.20 | €1.11 | 5.52K |
| 2026-08-19 | €1.19 | +0.85% | €1.20 | €1.21 | €1.15 | 2.62K |
| 2026-08-18 | €1.18 | -5.60% | €1.25 | €1.25 | €1.18 | 5.00K |
| 2026-08-17 | €1.25 | +4.60% | €1.20 | €1.25 | €1.20 | 9.24K |
| 2026-08-14 | €1.20 | +2.14% | €1.17 | €1.20 | €1.14 | 1.88K |
| 2026-08-13 | €1.17 | -0.85% | €1.18 | €1.23 | €1.16 | 17.19K |
| 2026-08-12 | €1.18 | +1.29% | €1.13 | €1.19 | €1.13 | 11.06K |
| 2026-08-11 | €1.16 | +7.87% | €1.11 | €1.16 | €1.09 | 4.40K |
| 2026-08-10 | €1.08 | -9.62% | €1.20 | €1.20 | €1.08 | 27.92K |
| 2026-08-07 | €1.20 | -0.42% | €1.17 | €1.21 | €1.17 | 735 |
| 2026-08-06 | €1.20 | +0.84% | €1.22 | €1.22 | €1.13 | 3.22K |
| 2026-08-05 | €1.19 | -0.83% | €1.23 | €1.23 | €1.19 | 3.38K |
| 2026-08-04 | €1.20 | -4.00% | €1.25 | €1.25 | €1.20 | 15.26K |
| 2026-08-03 | €1.25 | -7.41% | €1.38 | €1.38 | €1.25 | 15.57K |
| 2026-07-31 | €1.35 | -9.40% | €1.37 | €1.37 | €1.30 | 27.67K |
| 2026-07-30 | €1.49 | -0.67% | €1.50 | €1.50 | €1.44 | 7.62K |
| 2026-07-29 | €1.50 | 0.00% | €1.50 | €1.50 | €1.47 | 108 |
| 2026-07-28 | €1.50 | 0.00% | €1.50 | €1.50 | €1.46 | 838 |
| 2026-07-27 | €1.50 | +0.67% | €1.49 | €1.50 | €1.46 | 3.21K |
| 2026-07-24 | €1.49 | +2.05% | €1.46 | €1.49 | €1.45 | 2.28K |
| 2026-07-23 | €1.46 | -1.68% | €1.49 | €1.49 | €1.46 | 53 |
| 2026-07-22 | €1.49 | 0.00% | €1.49 | €1.49 | €1.49 | 281 |
| 2026-07-21 | €1.49 | +1.37% | €1.47 | €1.49 | €1.46 | 2.11K |
| 2026-07-20 | €1.47 | -0.68% | €1.48 | €1.51 | €1.47 | 1.63K |
| 2026-07-17 | €1.48 | -2.32% | €1.51 | €1.51 | €1.46 | 3.71K |
| 2026-07-16 | €1.51 | +0.67% | €1.50 | €1.51 | €1.49 | 708 |
| 2026-07-15 | €1.50 | -3.85% | €1.56 | €1.56 | €1.50 | 402 |
| 2026-07-14 | €1.56 | +1.96% | €1.53 | €1.56 | €1.50 | 213 |
| 2026-07-13 | €1.53 | +2.00% | €1.50 | €1.53 | €1.50 | 73 |
| 2026-07-10 | €1.50 | -1.96% | €1.50 | €1.54 | €1.50 | 257 |
| 2026-07-09 | €1.53 | +2.00% | €1.50 | €1.53 | €1.49 | 231 |
| 2026-07-08 | €1.50 | -0.66% | €1.51 | €1.51 | €1.50 | 1.81K |
| 2026-07-07 | €1.51 | -0.98% | €1.52 | €1.53 | €1.51 | 3.76K |
| 2026-07-06 | €1.52 | -1.29% | €1.57 | €1.57 | €1.52 | 7.34K |
| 2026-07-03 | €1.54 | -1.59% | €1.57 | €1.59 | €1.54 | 1.12K |
| 2026-07-02 | €1.57 | +1.62% | €1.54 | €1.57 | €1.54 | 1.71K |
| 2026-07-01 | €1.54 | -0.32% | €1.55 | €1.55 | €1.54 | 3.14K |
| 2026-06-30 | €1.55 | -0.64% | €1.56 | €1.58 | €1.55 | 1.56K |
| 2026-06-29 | €1.56 | -2.19% | €1.57 | €1.57 | €1.56 | 1.22K |
| 2026-06-26 | €1.60 | +0.95% | €1.58 | €1.60 | €1.58 | 101 |
| 2026-06-25 | €1.58 | -0.63% | €1.59 | €1.59 | €1.53 | 543 |
| 2026-06-24 | €1.59 | -0.62% | €1.60 | €1.60 | €1.55 | 553 |
| 2026-06-23 | €1.60 | +1.59% | €1.58 | €1.60 | €1.55 | 1.09K |
| 2026-06-22 | €1.58 | -2.17% | €1.60 | €1.60 | €1.58 | 331 |
| 2026-06-19 | €1.61 | +0.62% | €1.60 | €1.61 | €1.57 | 266 |
| 2026-06-18 | €1.60 | 0.00% | €1.60 | €1.60 | €1.55 | 2.02K |
| 2026-06-17 | €1.60 | -0.93% | €1.62 | €1.62 | €1.55 | 671 |
| 2026-06-16 | €1.62 | +0.31% | €1.62 | €1.62 | €1.58 | 1.14K |
| 2026-06-15 | €1.61 | +1.90% | €1.58 | €1.61 | €1.58 | 36 |
| 2026-06-12 | €1.58 | -0.63% | €1.59 | €1.59 | €1.56 | 637 |
| 2026-06-11 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 1 |
| 2026-06-10 | €1.59 | -0.93% | €1.63 | €1.63 | €1.58 | 787 |
| 2026-06-09 | €1.61 | +1.58% | €1.58 | €1.61 | €1.58 | 887 |
| 2026-06-08 | €1.58 | -3.07% | €1.60 | €1.62 | €1.58 | 808 |
| 2026-06-05 | €1.63 | +1.87% | €1.60 | €1.63 | €1.58 | 1.20K |
| 2026-06-04 | €1.60 | -1.84% | €1.63 | €1.63 | €1.60 | 1.53K |
| 2026-06-03 | €1.63 | 0.00% | €1.63 | €1.63 | €1.61 | 419 |
| 2026-06-02 | €1.63 | 0.00% | €1.63 | €1.63 | €1.61 | 88 |
| 2026-06-01 | €1.63 | 0.00% | €1.63 | €1.63 | €1.60 | 4.26K |
| 2026-05-29 | €1.63 | +1.87% | €1.60 | €1.63 | €1.59 | 73 |