AdUX SA ALDUX
EURONEXT · Fransa · Ticari Hizmetler
€1,10+0,01 (+%0,92)
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 | €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 |