ADE.DE(ADE.DE)
ADE.DE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $24.60 | $24.82 | $22.82 | $23.66 | 17,067 |
| 7/31/2026 | $24.00 | $24.22 | $23.60 | $23.98 | 6,379 |
| 7/30/2026 | $23.50 | $23.98 | $23.40 | $23.98 | 4,858 |
| 7/29/2026 | $23.50 | $24.16 | $23.50 | $23.56 | 4,700 |
| 7/28/2026 | $23.88 | $24.34 | $23.56 | $24.06 | 11,818 |
| 7/27/2026 | $23.64 | $24.50 | $23.64 | $24.00 | 4,312 |
| 7/24/2026 | $23.72 | $24.26 | $23.60 | $23.88 | 3,672 |
| 7/23/2026 | $24.00 | $24.10 | $23.40 | $23.52 | 3,868 |
| 7/22/2026 | $23.80 | $23.98 | $23.50 | $23.84 | 3,418 |
| 7/21/2026 | $22.90 | $24.40 | $22.90 | $24.10 | 12,455 |
| 7/20/2026 | $22.72 | $23.18 | $22.56 | $22.56 | 2,992 |
| 7/17/2026 | $23.60 | $23.94 | $22.68 | $22.72 | 10,369 |
| 7/16/2026 | $24.26 | $24.28 | $23.68 | $23.68 | 4,263 |
| 7/15/2026 | $23.84 | $24.36 | $23.40 | $23.88 | 4,745 |
| 7/14/2026 | $23.80 | $23.80 | $23.00 | $23.64 | 8,736 |
| 7/13/2026 | $24.00 | $24.58 | $23.28 | $23.60 | 18,062 |
| 7/10/2026 | $24.60 | $25.34 | $24.44 | $24.64 | 8,421 |
| 7/9/2026 | $24.20 | $24.86 | $24.14 | $24.72 | 5,187 |
| 7/8/2026 | $25.00 | $25.14 | $24.10 | $24.22 | 15,608 |
| 7/7/2026 | $25.48 | $25.48 | $24.60 | $24.76 | 5,668 |
| 7/6/2026 | $25.80 | $26.00 | $24.24 | $25.00 | 13,712 |
| 7/3/2026 | $24.70 | $25.42 | $24.58 | $25.18 | 7,214 |
| 7/2/2026 | $25.04 | $25.18 | $24.06 | $24.06 | 18,766 |
| 7/1/2026 | $23.56 | $24.96 | $22.96 | $24.90 | 25,036 |
| 6/30/2026 | $22.40 | $23.50 | $22.18 | $22.58 | 27,951 |
| 6/29/2026 | $22.30 | $23.00 | $21.88 | $22.08 | 26,553 |
| 6/26/2026 | $26.00 | $26.30 | $19.95 | $22.42 | 103,295 |
| 6/25/2026 | $26.00 | $26.80 | $26.00 | $26.00 | 3,705 |
| 6/24/2026 | $26.88 | $26.88 | $26.08 | $26.46 | 5,513 |
| 6/23/2026 | $26.40 | $26.66 | $26.20 | $26.30 | 5,812 |
| 6/22/2026 | $26.40 | $27.40 | $26.24 | $26.82 | 12,579 |
| 6/19/2026 | $26.98 | $27.16 | $26.36 | $26.36 | 4,793 |
| 6/18/2026 | $27.40 | $27.58 | $26.74 | $26.74 | 6,941 |
| 6/17/2026 | $28.30 | $28.30 | $27.50 | $27.50 | 3,745 |
| 6/16/2026 | $28.46 | $28.46 | $27.80 | $27.86 | 5,681 |
| 6/15/2026 | $27.56 | $28.46 | $27.40 | $28.46 | 26,068 |
| 6/12/2026 | $27.64 | $27.64 | $26.78 | $26.98 | 8,875 |
| 6/11/2026 | $26.98 | $27.28 | $26.32 | $26.50 | 12,637 |
| 6/10/2026 | $26.00 | $27.08 | $26.00 | $26.60 | 11,403 |
| 6/9/2026 | $27.70 | $27.70 | $26.30 | $26.30 | 10,445 |
| 6/8/2026 | $26.80 | $27.32 | $26.50 | $26.90 | 18,893 |
| 6/5/2026 | $28.40 | $28.60 | $27.40 | $27.40 | 12,432 |
| 6/4/2026 | $28.40 | $28.40 | $27.68 | $27.86 | 10,544 |
| 6/3/2026 | $28.10 | $28.80 | $27.60 | $27.60 | 10,670 |
| 6/2/2026 | $28.70 | $28.84 | $27.78 | $27.78 | 8,211 |
| 6/1/2026 | $29.02 | $29.14 | $28.18 | $28.48 | 11,086 |
| 5/29/2026 | $28.50 | $28.98 | $28.22 | $28.56 | 5,797 |
| 5/28/2026 | $28.52 | $29.18 | $28.38 | $28.38 | 6,463 |
| 5/27/2026 | $29.28 | $29.28 | $28.32 | $28.70 | 9,995 |
| 5/26/2026 | $28.82 | $29.66 | $28.72 | $29.04 | 7,327 |
| 5/25/2026 | $29.54 | $29.78 | $29.18 | $29.18 | 15,564 |
| 5/22/2026 | $29.62 | $29.62 | $28.96 | $28.96 | 4,932 |
| 5/21/2026 | $29.74 | $29.94 | $29.02 | $29.30 | 4,889 |
| 5/20/2026 | $29.50 | $30.24 | $28.82 | $29.70 | 12,250 |
| 5/19/2026 | $29.08 | $30.02 | $28.78 | $29.10 | 34,250 |
| 5/18/2026 | $29.98 | $30.58 | $27.90 | $28.52 | 43,414 |
| 5/15/2026 | $31.96 | $32.30 | $30.34 | $30.34 | 12,510 |
| 5/14/2026 | $31.44 | $32.14 | $31.32 | $32.14 | 5,225 |
| 5/13/2026 | $31.66 | $32.70 | $31.32 | $31.58 | 7,435 |
| 5/12/2026 | $31.60 | $31.78 | $31.10 | $31.58 | 11,185 |
| 5/11/2026 | $32.02 | $32.12 | $31.54 | $31.60 | 6,265 |
| 5/8/2026 | $32.92 | $33.06 | $31.76 | $31.76 | 24,867 |
| 5/7/2026 | $32.98 | $33.62 | $32.42 | $32.84 | 8,604 |
| 5/6/2026 | $32.90 | $33.86 | $32.40 | $32.98 | 13,236 |