Adeia

ADEA
🏛️ uk →
13.20
Last Update: 2025-01-31
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-27 12.43 12.43 12.43 12.43 0.0M
2023-12-20 11.51 11.78 11.51 11.78 0.0M
2023-12-15 10.87 10.87 10.87 10.87 0.0M
2023-12-12 10.11 10.11 10.11 10.11 0.0M
2023-12-08 9.66 9.66 9.66 9.66 0.0M
2023-12-07 9.54 9.54 9.54 9.54 0.0M
2023-12-06 9.66 9.66 9.66 9.66 0.0M
2023-12-05 9.67 9.67 9.67 9.67 0.0M
2023-12-01 9.28 9.28 9.28 9.28 0.0M
2023-11-29 9.78 9.78 9.78 9.78 0.0M
2023-11-20 10.00 10.00 10.00 10.00 0.0M
2023-11-16 9.72 9.72 9.72 9.72 0.0M
2023-10-26 8.45 8.45 8.45 8.45 0.0M
2023-10-20 8.34 8.35 8.34 8.35 0.0M
2023-10-05 9.24 9.24 8.66 8.66 0.0M
2023-10-04 8.68 8.85 8.68 8.85 0.0M
2023-10-03 9.45 9.45 9.45 9.45 0.0M
2023-09-08 9.18 9.18 9.18 9.18 0.0M
2023-09-01 10.02 10.02 10.01 10.01 0.0M
2023-08-30 10.04 10.04 10.04 10.04 0.0M
2023-08-29 9.89 9.89 9.89 9.89 0.0M
2023-08-25 9.76 9.76 9.76 9.76 0.0M
2023-08-08 10.51 10.51 10.51 10.51 0.0M
2023-08-01 12.11 12.11 12.11 12.11 0.0M
2023-07-26 11.76 11.76 11.76 11.76 0.0M
2023-07-17 11.58 11.65 11.58 11.65 0.0M
2023-07-11 11.30 11.30 11.20 11.20 0.0M
2023-07-05 10.75 10.75 10.75 10.75 0.0M
2023-06-26 10.52 10.52 10.52 10.52 0.0M
2023-06-23 10.34 10.34 10.34 10.34 0.0M
2023-06-22 10.63 10.63 10.52 10.52 0.0M
2023-06-16 10.77 10.77 10.77 10.77 0.0M
2023-06-12 10.39 10.41 10.36 10.36 0.0M
2023-06-09 10.53 10.53 10.53 10.53 0.0M
2023-06-07 10.65 10.65 10.65 10.65 0.0M
2023-06-05 10.36 10.36 10.08 10.08 0.0M
2023-06-02 10.19 10.19 10.19 10.19 0.0M
2023-06-01 9.41 9.41 9.41 9.41 0.0M
2023-05-30 10.07 10.07 9.52 9.52 0.0M
2023-05-26 9.54 9.54 9.52 9.52 0.0M
2023-05-25 9.34 9.48 9.19 9.19 0.0M
2023-05-24 9.19 9.19 9.19 9.19 0.0M
2023-05-23 9.35 9.35 9.35 9.35 0.0M
2023-05-22 9.29 9.55 9.24 9.24 0.0M
2023-05-17 9.21 9.21 9.21 9.21 0.0M
2023-05-16 9.17 9.17 9.17 9.17 0.0M
2023-05-12 8.97 8.97 8.97 8.97 0.0M
2023-05-09 7.99 8.07 7.99 8.06 0.0M
2023-04-18 8.06 8.06 8.06 8.06 0.0M
2023-03-24 7.93 7.93 7.93 7.93 0.0M
2023-03-14 8.67 8.67 8.67 8.67 0.0M
2023-03-13 8.81 8.81 8.81 8.81 0.0M
2023-03-07 9.16 9.16 9.16 9.16 0.0M
2023-03-06 9.47 9.47 9.47 9.47 0.0M
2023-02-22 10.27 10.27 10.27 10.27 0.0M
2023-02-21 10.39 10.39 10.28 10.28 0.0M
2023-02-09 11.21 11.21 11.21 11.21 0.0M
2023-02-03 11.22 11.22 11.22 11.22 0.0M
2023-01-31 11.03 11.03 11.03 11.03 0.0M
2023-01-27 11.53 11.53 11.53 11.53 0.0M
2023-01-26 11.04 11.04 11.04 11.04 0.0M