Adomos SA ALADO
EURONEXT · Fransa · Finans
€0,2600-0,02 (-%6,81)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |