AdUX SA (ADUX.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:24PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.6200 | 1.7000 | 1.6050 | 1.6150 | 1.6150 | 14,896 |
| Jun 20, 2024 | 1.5500 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 9,785 |
| Jun 19, 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 12,096 |
| Jun 18, 2024 | 1.4850 | 1.7500 | 1.4850 | 1.6700 | 1.6700 | 26,562 |
| Jun 17, 2024 | 1.3400 | 1.4700 | 1.3100 | 1.4700 | 1.4700 | 29,847 |
| Jun 14, 2024 | 1.6200 | 1.6200 | 1.3700 | 1.4000 | 1.4000 | 46,053 |
| Jun 13, 2024 | 1.7050 | 1.7700 | 1.6100 | 1.6200 | 1.6200 | 8,446 |
| Jun 12, 2024 | 1.6700 | 1.7250 | 1.5800 | 1.7050 | 1.7050 | 12,762 |
| Jun 11, 2024 | 1.7800 | 1.7900 | 1.6900 | 1.7050 | 1.7050 | 7,153 |
| Jun 10, 2024 | 1.7150 | 1.7800 | 1.6100 | 1.7800 | 1.7800 | 22,712 |
| Jun 07, 2024 | 1.5300 | 1.8900 | 1.5300 | 1.7400 | 1.7400 | 94,014 |
| Jun 06, 2024 | 1.4400 | 1.5200 | 1.4150 | 1.4400 | 1.4400 | 9,155 |
| Jun 05, 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 4,706 |
| Jun 04, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 4,256 |
| Jun 03, 2024 | 1.4200 | 1.4400 | 1.3950 | 1.3950 | 1.3950 | 610 |
| May 31, 2024 | 1.3800 | 1.4350 | 1.3700 | 1.4200 | 1.4200 | 10,902 |
| May 30, 2024 | 1.3500 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 5,413 |
| May 29, 2024 | 1.3500 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 975 |
| May 28, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,817 |
| May 27, 2024 | 1.3450 | 1.3900 | 1.3450 | 1.3850 | 1.3850 | 2,337 |
| May 24, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 1,205 |
| May 23, 2024 | 1.3500 | 1.3800 | 1.3350 | 1.3600 | 1.3600 | 6,601 |
| May 22, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 12,062 |
| May 21, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 7,928 |
| May 20, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 602 |
| May 17, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 4,086 |
| May 16, 2024 | 1.4050 | 1.4050 | 1.3300 | 1.3300 | 1.3300 | 8,937 |
| May 15, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,281 |
| May 14, 2024 | 1.3900 | 1.4400 | 1.3550 | 1.4200 | 1.4200 | 7,151 |
| May 13, 2024 | 1.3900 | 1.4000 | 1.3150 | 1.3900 | 1.3900 | 18,960 |
| May 10, 2024 | 1.3650 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 10,448 |
| May 09, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3650 | 1.3650 | 9,290 |
| May 08, 2024 | 1.3750 | 1.3750 | 1.3450 | 1.3600 | 1.3600 | 601 |
| May 07, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3750 | 1.3750 | 6,121 |
| May 06, 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 31,100 |
| May 03, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 2,600 |
| May 02, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 3,619 |
| Apr 30, 2024 | 1.2500 | 1.2550 | 1.2250 | 1.2300 | 1.2300 | 8,800 |
| Apr 29, 2024 | 1.2400 | 1.2500 | 1.1850 | 1.2500 | 1.2500 | 4,383 |
| Apr 26, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 7,322 |
| Apr 25, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 6,740 |
| Apr 24, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 6,042 |
| Apr 23, 2024 | 1.2850 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 227 |
| Apr 22, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 15,203 |
| Apr 19, 2024 | 1.2900 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 5,365 |
| Apr 18, 2024 | 1.3400 | 1.3500 | 1.2850 | 1.2900 | 1.2900 | 5,516 |
| Apr 17, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 1,360 |
| Apr 16, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 1,010 |
| Apr 15, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 665 |
| Apr 12, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 447 |
| Apr 11, 2024 | 1.3800 | 1.4100 | 1.3250 | 1.4000 | 1.4000 | 9,372 |
| Apr 10, 2024 | 1.3900 | 1.4150 | 1.3350 | 1.3800 | 1.3800 | 5,464 |
| Apr 09, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 3,552 |
| Apr 08, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 7,402 |
| Apr 05, 2024 | 1.4000 | 1.5000 | 1.3700 | 1.4300 | 1.4300 | 56,527 |
| Apr 04, 2024 | 1.3000 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 642 |
| Apr 03, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 5,661 |
| Apr 02, 2024 | 1.2700 | 1.3300 | 1.2450 | 1.2950 | 1.2950 | 4,069 |
| Mar 28, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2650 | 1.2650 | 3,085 |
| Mar 27, 2024 | 1.2050 | 1.2050 | 1.1500 | 1.2000 | 1.2000 | 75 |
| Mar 26, 2024 | 1.2050 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 1,659 |
| Mar 25, 2024 | 1.1800 | 1.2050 | 1.1700 | 1.2050 | 1.2050 | 577 |
| Mar 22, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,006 |
| Mar 21, 2024 | 1.2100 | 1.2150 | 1.1900 | 1.1900 | 1.1900 | 2,270 |
| Mar 20, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 42 |
| Mar 19, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 680 |
| Mar 18, 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 3,696 |
| Mar 15, 2024 | 1.2450 | 1.2650 | 1.2100 | 1.2100 | 1.2100 | 1,863 |
| Mar 14, 2024 | 1.2550 | 1.2550 | 1.2100 | 1.2450 | 1.2450 | 9,758 |
| Mar 13, 2024 | 1.2350 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 3,914 |
| Mar 12, 2024 | 1.2600 | 1.3200 | 1.2350 | 1.2350 | 1.2350 | 4,454 |
| Mar 11, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 3,312 |
| Mar 08, 2024 | 1.2500 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 9,560 |
| Mar 07, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 746 |
| Mar 06, 2024 | 1.2200 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 3,089 |
| Mar 05, 2024 | 1.3500 | 1.3650 | 1.2400 | 1.3050 | 1.3050 | 6,254 |
| Mar 04, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3250 | 1.3250 | 950 |
| Mar 01, 2024 | 1.2950 | 1.3500 | 1.2650 | 1.3200 | 1.3200 | 7,835 |
| Feb 29, 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2950 | 1.2950 | 3,556 |
| Feb 28, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 922 |
| Feb 27, 2024 | 1.2900 | 1.3150 | 1.2600 | 1.3100 | 1.3100 | 996 |
| Feb 26, 2024 | 1.3200 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 361 |
| Feb 23, 2024 | 1.3650 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 2,597 |
| Feb 22, 2024 | 1.3200 | 1.3750 | 1.3200 | 1.3700 | 1.3700 | 860 |
| Feb 21, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,584 |
| Feb 20, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 18,555 |
| Feb 19, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 4,572 |
| Feb 16, 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 6,935 |
| Feb 15, 2024 | 1.3400 | 1.3400 | 1.2650 | 1.2800 | 1.2800 | 5,966 |
| Feb 14, 2024 | 1.3700 | 1.4050 | 1.3050 | 1.3150 | 1.3150 | 6,901 |
| Feb 13, 2024 | 1.3100 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 14,659 |
| Feb 12, 2024 | 1.3200 | 1.3350 | 1.2800 | 1.3100 | 1.3100 | 1,422 |
| Feb 09, 2024 | 1.2700 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 3,417 |
| Feb 08, 2024 | 1.2400 | 1.2700 | 1.2350 | 1.2700 | 1.2700 | 1,763 |
| Feb 07, 2024 | 1.2350 | 1.2350 | 1.1550 | 1.2200 | 1.2200 | 10,699 |
| Feb 06, 2024 | 1.2000 | 1.2300 | 1.1500 | 1.2150 | 1.2150 | 7,448 |
| Feb 05, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 20 |
| Feb 02, 2024 | 1.2000 | 1.2250 | 1.1700 | 1.2000 | 1.2000 | 7,503 |
| Feb 01, 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 1,431 |
| Jan 31, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 487 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.