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
2024-12-31 14.08 14.08 13.89 14.08 0.0M
2024-12-30 13.90 13.90 13.60 13.90 0.0M
2024-12-27 13.77 13.77 13.66 13.77 0.0M
2024-12-26 13.80 13.90 13.80 13.80 0.0M
2024-12-24 13.69 13.69 13.65 13.69 0.0M
2024-12-23 13.72 13.82 13.63 13.72 0.0M
2024-12-20 13.78 13.99 13.58 13.78 0.0M
2024-12-19 13.72 14.11 13.65 13.72 0.0M
2024-12-18 14.52 14.56 14.50 14.52 0.0M
2024-12-17 14.52 14.63 14.28 14.52 0.0M
2024-12-16 14.60 14.71 14.39 14.60 0.0M
2024-12-13 14.37 14.38 14.15 14.37 0.0M
2024-12-12 14.43 14.43 13.88 14.43 0.0M
2024-12-11 14.03 14.03 13.72 14.03 0.0M
2024-12-10 13.49 13.49 13.36 13.49 0.0M
2024-12-09 13.44 13.58 13.41 13.44 0.0M
2024-12-06 13.34 13.37 13.18 13.34 0.0M
2024-12-05 13.14 13.49 13.12 13.14 0.0M
2024-12-04 13.48 13.49 12.39 13.48 0.0M
2024-12-03 12.44 12.90 12.40 12.44 0.0M
2024-12-02 12.38 12.38 12.02 12.38 0.0M
2024-11-29 12.09 12.35 12.03 12.09 0.0M
2024-11-27 12.21 12.21 12.21 12.21 0.0M
2024-11-26 12.19 12.20 12.04 12.19 0.0M
2024-11-25 12.32 12.34 12.19 12.32 0.0M
2024-11-22 12.10 12.30 11.99 12.10 0.0M
2024-11-21 11.97 11.97 11.52 11.97 0.0M
2024-11-20 11.43 11.51 11.43 11.43 0.0M
2024-11-19 11.35 11.35 11.25 11.35 0.0M
2024-11-18 11.51 11.59 11.46 11.51 0.0M
2024-11-15 11.52 11.83 11.52 11.52 0.0M
2024-11-14 11.70 11.82 11.57 11.70 0.0M
2024-11-13 11.98 12.65 11.86 11.98 0.0M
2024-11-12 12.55 12.55 11.54 12.55 0.0M
2024-11-11 11.81 12.02 11.61 11.81 0.0M
2024-11-08 11.51 12.65 11.37 11.51 0.0M
2024-11-07 14.10 14.20 13.81 14.10 0.0M
2024-11-06 13.90 13.93 13.00 13.90 0.0M
2024-11-05 12.68 12.68 12.53 12.68 0.0M
2024-11-04 12.62 12.62 12.47 12.62 0.0M
2024-11-01 12.39 12.61 12.36 12.39 0.0M
2024-10-31 12.46 12.63 12.46 12.46 0.0M
2024-10-30 12.71 12.71 12.64 12.71 0.0M
2024-10-29 12.63 12.63 12.49 12.63 0.0M
2024-10-28 12.49 12.49 12.26 12.49 0.0M
2024-10-25 12.18 12.29 12.17 12.18 0.0M
2024-10-24 12.01 12.26 12.01 12.01 0.0M
2024-10-23 12.06 12.28 12.06 12.06 0.0M
2024-10-22 12.25 12.25 12.18 12.25 0.0M
2024-10-21 12.32 12.45 12.29 12.32 0.0M
2024-10-18 12.45 12.60 12.45 12.45 0.0M
2024-10-17 12.43 12.50 12.35 12.43 0.0M
2024-10-16 12.32 12.32 12.02 12.32 0.0M
2024-10-15 11.99 12.08 11.96 11.99 0.0M
2024-10-14 11.89 11.94 11.80 11.89 0.0M
2024-10-11 11.81 11.81 11.58 11.81 0.0M
2024-10-10 11.50 11.50 11.45 11.50 0.0M
2024-10-09 11.76 11.83 11.69 11.76 0.0M
2024-10-08 11.63 11.68 11.47 11.63 0.0M
2024-10-07 11.51 11.75 11.51 11.51 0.0M
2024-10-04 11.82 11.82 11.62 11.82 0.0M
2024-10-03 11.55 11.58 11.55 11.55 0.0M
2024-10-02 11.80 11.80 11.61 11.80 0.0M
2024-10-01 11.76 11.86 11.76 11.76 0.0M
2024-09-30 11.80 12.02 11.80 11.80 0.0M
2024-09-27 12.01 12.29 11.93 12.01 0.0M
2024-09-26 11.99 11.99 11.94 11.99 0.0M
2024-09-25 11.76 11.99 11.72 11.76 0.0M
2024-09-24 12.03 12.30 12.03 12.03 0.0M
2024-09-23 12.42 12.53 12.39 12.42 0.0M
2024-09-20 12.69 12.70 12.62 12.69 0.0M
2024-09-19 12.59 12.59 12.49 12.59 0.0M
2024-09-18 12.42 12.70 12.21 12.42 0.0M
2024-09-17 12.15 12.37 12.15 12.15 0.0M
2024-09-16 11.90 12.00 11.90 11.90 0.0M
2024-09-13 11.88 11.94 11.75 11.88 0.0M
2024-09-12 11.59 11.59 11.53 11.59 0.0M
2024-09-11 11.17 11.29 11.17 11.17 0.0M
2024-09-10 11.16 11.42 11.16 11.16 0.0M
2024-09-09 11.37 11.42 11.36 11.37 0.0M
2024-09-06 11.58 11.77 11.58 11.58 0.0M
2024-09-05 11.97 11.97 11.96 11.97 0.0M
2024-09-04 11.60 12.06 11.60 11.60 0.0M
2024-09-03 12.34 12.54 12.33 12.34 0.0M
2024-08-30 12.43 12.45 12.41 12.43 0.0M
2024-08-29 12.50 12.57 12.30 12.50 0.0M
2024-08-28 12.13 12.20 12.11 12.13 0.0M
2024-08-27 12.15 12.15 12.06 12.15 0.0M
2024-08-26 12.16 12.20 11.96 12.16 0.0M
2024-08-23 12.14 12.18 11.95 12.14 0.0M
2024-08-22 11.90 11.93 11.88 11.90 0.0M
2024-08-21 11.92 11.94 11.86 11.92 0.0M
2024-08-20 11.78 11.84 11.77 11.78 0.0M
2024-08-19 11.88 11.95 11.82 11.88 0.0M
2024-08-16 11.72 11.78 11.67 11.72 0.0M
2024-08-15 11.52 11.52 11.44 11.52 0.0M
2024-08-14 11.06 11.28 11.06 11.06 0.0M
2024-08-13 11.17 11.17 11.05 11.17 0.0M
2024-08-12 10.72 11.12 10.62 10.72 0.0M
2024-08-09 10.96 11.14 10.96 10.96 0.0M
2024-08-08 10.77 10.86 10.59 10.77 0.0M
2024-08-07 10.56 11.03 10.31 10.56 0.0M
2024-08-06 9.90 9.96 9.89 9.90 0.0M
2024-08-05 9.81 10.11 9.75 9.81 0.0M
2024-08-02 10.52 10.67 10.40 10.52 0.0M
2024-08-01 11.20 11.96 11.11 11.20 0.0M
2024-07-31 11.69 11.69 11.69 11.69 0.0M
2024-07-29 11.57 11.80 11.56 11.57 0.0M
2024-07-26 11.48 11.58 11.44 11.48 0.0M
2024-07-25 11.61 11.61 11.46 11.61 0.0M
2024-07-24 11.61 11.83 11.61 11.61 0.0M
2024-07-23 11.71 11.71 11.58 11.71 0.0M
2024-07-22 11.40 11.40 11.40 11.40 0.0M
2024-07-19 11.45 11.51 11.42 11.45 0.0M
2024-07-18 11.79 12.06 11.79 11.79 0.0M
2024-07-17 11.78 11.89 11.71 11.78 0.0M
2024-07-16 11.75 11.76 11.62 11.75 0.0M
2024-07-15 11.41 11.53 11.41 11.41 0.0M
2024-07-12 11.40 11.40 11.40 11.40 0.0M
2024-07-11 11.32 11.43 11.31 11.32 0.0M
2024-07-09 11.16 11.16 11.09 11.09 0.0M
2024-07-08 11.28 11.40 11.27 11.36 0.0M
2024-07-05 11.12 11.15 11.05 11.05 0.0M
2024-07-03 11.17 11.20 11.17 11.20 0.0M
2024-07-02 11.22 11.40 11.12 11.12 0.0M
2024-07-01 11.18 11.18 11.18 11.18 0.0M
2024-06-28 11.01 11.14 11.01 11.14 0.0M
2024-06-27 10.97 11.01 10.94 11.01 0.0M
2024-06-26 10.98 11.01 10.85 11.01 0.0M
2024-06-25 10.73 10.93 10.68 10.93 0.0M
2024-06-24 11.34 11.34 11.16 11.19 0.0M
2024-06-21 11.00 11.12 10.96 11.12 0.0M
2024-06-20 10.87 11.13 10.86 11.07 0.0M
2024-06-18 10.97 10.97 10.97 10.97 0.0M
2024-06-14 10.96 11.03 10.92 10.92 0.0M
2024-06-13 11.40 11.40 11.18 11.18 0.0M
2024-06-12 11.36 11.68 11.36 11.52 0.0M
2024-06-11 11.39 11.45 11.28 11.28 0.0M
2024-06-10 11.42 11.42 11.42 11.42 0.0M
2024-06-05 11.71 11.71 11.71 11.71 0.0M
2024-06-04 11.57 11.57 11.57 11.57 0.0M
2024-06-03 11.84 11.84 11.45 11.45 0.0M
2024-05-30 11.56 11.57 11.56 11.57 0.0M
2024-05-29 11.42 11.42 11.33 11.33 0.0M
2024-05-28 11.83 11.83 11.77 11.77 0.0M
2024-05-24 11.80 11.89 11.80 11.88 0.0M
2024-05-23 11.74 11.77 11.66 11.66 0.0M
2024-05-22 11.70 11.70 11.64 11.64 0.0M
2024-05-21 11.44 11.60 11.44 11.60 0.0M
2024-05-20 11.63 11.63 11.58 11.60 0.0M
2024-05-17 11.63 11.65 11.52 11.61 0.0M
2024-05-16 11.57 11.61 11.55 11.61 0.0M
2024-05-15 11.39 11.50 11.38 11.50 0.0M
2024-05-14 11.24 11.26 11.24 11.24 0.0M
2024-05-13 11.44 11.44 11.24 11.24 0.0M
2024-05-10 11.08 11.17 11.08 11.12 0.0M
2024-05-09 11.12 11.16 11.11 11.16 0.0M
2024-05-08 10.87 10.87 10.81 10.81 0.0M
2024-05-07 10.68 11.14 10.54 11.00 0.0M
2024-05-06 10.02 10.22 10.00 10.03 0.0M
2024-05-03 10.25 10.25 10.13 10.13 0.0M
2024-05-02 9.88 9.91 9.88 9.91 0.0M
2024-05-01 10.10 10.10 9.86 9.88 0.0M
2024-04-29 10.18 10.30 10.18 10.30 0.0M
2024-04-26 10.19 10.39 10.18 10.18 0.0M
2024-04-25 10.18 10.18 10.00 10.00 0.0M
2024-04-24 10.37 10.37 10.30 10.30 0.0M
2024-04-23 10.22 10.22 10.22 10.22 0.0M
2024-04-22 10.03 10.12 9.99 9.99 0.0M
2024-04-19 9.93 9.93 9.93 9.93 0.0M
2024-04-18 10.04 10.04 9.86 9.86 0.0M
2024-04-17 10.16 10.16 10.12 10.12 0.0M
2024-04-16 10.00 10.00 10.00 10.00 0.0M
2024-04-15 10.25 10.29 10.13 10.13 0.0M
2024-04-12 10.20 10.25 10.20 10.25 0.0M
2024-04-11 10.45 10.51 10.21 10.26 0.0M
2024-04-10 10.52 10.52 10.47 10.47 0.0M
2024-04-09 10.79 10.81 10.60 10.60 0.0M
2024-04-08 10.76 10.82 10.69 10.69 0.0M
2024-04-05 10.77 10.84 10.77 10.84 0.0M
2024-04-04 10.83 10.93 10.83 10.92 0.0M
2024-04-03 10.66 10.66 10.66 10.66 0.0M
2024-04-02 10.67 10.67 10.52 10.52 0.0M
2024-03-28 10.84 10.92 10.82 10.92 0.0M
2024-03-27 10.72 10.74 10.70 10.74 0.0M
2024-03-26 10.58 10.58 10.58 10.58 0.0M
2024-03-25 10.65 10.74 10.50 10.50 0.0M
2024-03-22 11.09 11.09 10.81 10.81 0.0M
2024-03-21 10.88 11.06 10.88 11.04 0.0M
2024-03-20 10.87 10.87 10.83 10.83 0.0M
2024-03-19 10.88 10.88 10.88 10.88 0.0M
2024-03-18 11.10 11.36 11.10 11.36 0.0M
2024-03-15 10.76 11.12 10.76 11.12 0.0M
2024-03-14 10.93 10.95 10.81 10.81 0.0M
2024-03-13 11.01 11.01 10.96 10.96 0.0M
2024-03-12 11.03 11.03 10.97 11.01 0.0M
2024-03-11 11.30 11.30 11.18 11.18 0.0M
2024-03-08 11.44 11.45 11.42 11.45 0.0M
2024-03-07 11.09 11.21 11.09 11.21 0.0M
2024-03-06 11.28 11.28 11.28 11.28 0.0M
2024-03-05 11.38 11.44 11.34 11.39 0.0M
2024-03-04 11.62 12.02 11.62 11.95 0.0M
2024-03-01 11.39 11.41 11.31 11.31 0.0M
2024-02-29 11.47 11.56 11.33 11.38 0.0M
2024-02-28 11.40 11.45 11.34 11.43 0.0M
2024-02-27 11.33 11.43 11.33 11.43 0.0M
2024-02-26 11.29 11.32 11.11 11.11 0.0M
2024-02-23 11.15 11.35 11.13 11.35 0.0M
2024-02-22 11.94 11.97 11.93 11.97 0.0M
2024-02-21 11.58 11.77 10.95 11.21 0.0M
2024-02-20 11.95 12.00 11.89 11.89 0.0M
2024-02-16 12.35 12.35 12.18 12.22 0.0M
2024-02-15 11.90 12.12 11.90 12.12 0.0M
2024-02-14 11.93 11.99 11.91 11.91 0.0M
2024-02-13 12.45 12.45 12.16 12.32 0.0M
2024-02-12 13.31 13.34 13.31 13.34 0.0M
2024-02-09 13.02 13.07 12.80 12.89 0.0M
2024-02-08 12.89 13.00 12.89 12.94 0.0M
2024-02-07 12.63 12.77 12.63 12.77 0.0M
2024-02-06 12.46 12.46 12.46 12.46 0.0M
2024-02-05 12.38 12.36 12.26 12.29 0.0M
2024-02-02 12.31 12.42 12.42 12.42 0.0M
2024-02-01 12.32 12.30 12.30 12.30 0.0M
2024-01-31 12.48 12.49 12.43 12.43 0.0M
2024-01-30 12.32 12.32 12.32 12.32 0.0M
2024-01-29 12.06 12.11 12.11 12.11 0.0M
2024-01-26 12.24 12.25 12.24 12.25 0.0M
2024-01-25 12.39 12.24 12.24 12.24 0.0M
2024-01-24 12.23 12.30 12.30 12.30 0.0M
2024-01-22 11.71 11.63 11.63 11.63 0.0M
2024-01-18 11.16 11.10 11.10 11.10 0.0M
2024-01-17 10.93 10.90 10.90 10.90 0.0M
2024-01-16 11.11 11.25 11.25 11.25 0.0M
2024-01-12 11.47 11.52 11.28 11.28 0.0M
2024-01-11 11.90 11.58 11.58 11.58 0.0M
2024-01-09 11.84 11.84 11.84 11.84 0.0M
2024-01-05 12.35 12.35 12.35 12.35 0.0M
2024-01-03 12.54 12.54 12.27 12.30 0.0M
2024-01-02 12.12 12.22 12.12 12.22 0.0M