ADT Inc. (ETR:541)
Germany · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
Last updated: Jul 10, 2026, 8:10 AM CET
ETR:541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jul 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 7, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jul 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 137 |
| Jul 1, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 5.26% | 137 |
| Jun 30, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 177 |
| Jun 29, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 137 |
| Jun 26, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 139 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 138 |
| Jun 24, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 17 |
| Jun 23, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 0.87% | 1 |
| Jun 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 18, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | -0.86% | 1,291 |
| Jun 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 16, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 137 |
| Jun 15, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 2 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jun 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.90% | - |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 0.85% | - |
| Jun 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - | - |
| Jun 8, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.80 | - | 918 |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 1.30% | - |