TipRanks
Adomos SA (FR:ALADO)
:ALADO
France Market

Adomos SA (ALADO) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.25
0.25
0.25
0.25
0.25
-3.85%
176
0.03
Oct 01, 2026
0.28
0.28
0.26
0.26
0.26
-6.81%
2,350
0.44
Sep 30, 2026
0.26
0.28
0.26
0.28
0.28
+5.68%
2,608
0.48
Sep 29, 2026
0.25
0.26
0.25
0.26
0.26
-5.71%
17,900
3.48
Sep 28, 2026
0.25
0.28
0.25
0.28
0.28
0.00%
1,982
0.39
Sep 25, 2026
0.28
0.30
0.28
0.28
0.28
-3.45%
6,480
1.28
Sep 24, 2026
0.28
0.29
0.25
0.29
0.29
+3.57%
3,451
0.68
Sep 23, 2026
0.29
0.31
0.28
0.28
0.28
-11.11%
29,439
6.42
Sep 22, 2026
0.32
0.32
0.30
0.32
0.32
-1.56%
5,623
1.24
Sep 21, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
42,829
11.04
Sep 18, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
12,338
3.32
Sep 17, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
5,039
1.36
Sep 16, 2026
0.35
0.35
0.32
0.32
0.32
-8.57%
4,755
1.31
Sep 15, 2026
0.37
0.37
0.35
0.35
0.35
-5.41%
4,160
1.16
Sep 14, 2026
0.40
0.40
0.37
0.37
0.37
-7.50%
2,561
0.72
Sep 11, 2026
0.43
0.43
0.40
0.40
0.40
-4.76%
7,529
2.14
Sep 10, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
18,610
5.69
Sep 09, 2026
0.50
0.50
0.41
0.42
0.42
-20.75%
21,443
7.20
Sep 08, 2026
0.57
0.57
0.53
0.53
0.53
-5.36%
1,785
0.59
Sep 07, 2026
0.58
0.58
0.56
0.56
0.56
-3.45%
5,549
1.89
Sep 04, 2026
0.60
0.60
0.57
0.58
0.58
-17.14%
12,813
4.63
Sep 03, 2026
0.70
0.70
0.70
0.70
0.70
+1.45%
1,950
0.71
Sep 02, 2026
0.68
0.69
0.68
0.69
0.69
+4.55%
682
0.24
Sep 01, 2026
0.66
0.66
0.58
0.66
0.66
0.00%
0
0.00
Aug 31, 2026
0.60
0.66
0.58
0.66
0.66
+1.54%
5,254
1.78
Aug 28, 2026
0.63
0.65
0.57
0.65
0.65
0.00%
4,274
1.46
Aug 27, 2026
0.65
0.65
0.65
0.65
0.65
-16.67%
1,803
0.61
Aug 26, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
1,080
0.37
Aug 25, 2026
0.78
0.78
0.69
0.78
0.78
0.00%
0
0.00
Aug 24, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
480
0.16
Aug 21, 2026
0.70
0.78
0.70
0.78
0.78
+11.43%
4,411
1.47
Aug 20, 2026
0.70
0.70
0.65
0.70
0.70
+0.14%
1,229
0.41
Aug 19, 2026
0.69
0.70
0.65
0.70
0.70
+10.95%
887
0.30
Aug 18, 2026
0.70
0.70
0.63
0.63
0.63
-11.27%
4,489
1.54
Aug 17, 2026
0.80
0.80
0.71
0.71
0.71
-11.25%
6,571
2.31
Aug 14, 2026
0.88
0.88
0.80
0.80
0.80
-1.23%
14,118
5.35
Aug 13, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Aug 12, 2026
0.74
0.81
0.70
0.81
0.81
+19.65%
10,613
4.16
Aug 11, 2026
0.63
0.68
0.63
0.68
0.68
+23.09%
2,857
1.12
Aug 10, 2026
0.51
0.55
0.51
0.55
0.55
+7.84%
5,282
2.14
Aug 07, 2026
0.47
0.51
0.47
0.51
0.51
+13.59%
3,847
1.55
Aug 06, 2026
0.44
0.45
0.44
0.45
0.45
+10.86%
4,569
1.88
Aug 05, 2026
0.45
0.45
0.41
0.41
0.41
-5.59%
3,300
1.39
Aug 04, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
175
0.07
Aug 03, 2026
0.40
0.43
0.40
0.43
0.43
+8.61%
1,420
0.57
Jul 31, 2026
0.40
0.40
0.40
0.40
0.40
+4.50%
1
<0.01
Jul 30, 2026
0.37
0.38
0.33
0.38
0.38
-3.08%
10,773
4.57
Jul 29, 2026
0.43
0.43
0.39
0.39
0.39
-5.80%
1,466
0.63
Jul 28, 2026
0.43
0.43
0.40
0.41
0.41
+2.99%
4,960
2.20
Jul 27, 2026
0.30
0.40
0.30
0.40
0.40
+28.85%
10,410
4.90
Rows:
50