Advanced Drainage Systems, Inc. (ETR:6DA)
Germany · Delayed Price · Currency is EUR 111.80
-5.30 (-4.53%)
At close: Oct 7, 2026
ETR:6DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 116.80 | 116.80 | 111.80 | 111.80 | 111.80 | -4.53% | - |
| Oct 6, 2026 | 115.50 | 117.10 | 115.00 | 117.10 | 117.10 | 1.56% | - |
| Oct 5, 2026 | 113.80 | 115.30 | 113.80 | 115.30 | 115.30 | 1.77% | - |
| Oct 2, 2026 | 113.80 | 113.80 | 113.30 | 113.30 | 113.30 | 1.34% | - |
| Oct 1, 2026 | 112.90 | 112.90 | 111.80 | 111.80 | 111.80 | -0.89% | - |
| Sep 30, 2026 | 113.20 | 113.60 | 112.80 | 112.80 | 112.80 | -0.62% | - |
| Sep 29, 2026 | 115.10 | 115.60 | 113.50 | 113.50 | 113.50 | -0.96% | - |
| Sep 28, 2026 | 116.90 | 116.90 | 114.60 | 114.60 | 114.60 | 0.35% | - |
| Sep 25, 2026 | 114.20 | 114.20 | 113.60 | 114.20 | 114.20 | 0.88% | - |
| Sep 24, 2026 | 114.10 | 114.10 | 113.20 | 113.20 | 113.20 | -1.48% | - |
| Sep 23, 2026 | 114.60 | 114.90 | 114.50 | 114.90 | 114.90 | 1.50% | 1 |
| Sep 22, 2026 | 110.80 | 113.20 | 110.80 | 113.20 | 113.20 | 2.07% | - |
| Sep 21, 2026 | 110.50 | 111.30 | 110.50 | 110.90 | 110.90 | 1.37% | - |
| Sep 18, 2026 | 109.80 | 109.80 | 109.40 | 109.40 | 109.40 | -0.91% | - |
| Sep 17, 2026 | 111.00 | 111.70 | 110.40 | 110.40 | 110.40 | -0.18% | - |
| Sep 16, 2026 | 110.50 | 111.30 | 110.50 | 110.60 | 110.60 | 1.28% | - |
| Sep 15, 2026 | 108.40 | 109.20 | 108.10 | 109.20 | 109.20 | 0.55% | - |
| Sep 14, 2026 | 110.70 | 111.00 | 108.60 | 108.60 | 108.60 | -2.95% | - |
| Sep 11, 2026 | 110.00 | 111.90 | 110.00 | 111.90 | 111.90 | 0.90% | - |
| Sep 10, 2026 | 114.80 | 116.20 | 110.90 | 110.90 | 110.90 | -1.42% | - |
| Sep 9, 2026 | 114.90 | 115.20 | 112.50 | 112.50 | 112.50 | -2.43% | - |
| Sep 8, 2026 | 116.30 | 117.40 | 115.30 | 115.30 | 115.30 | -0.95% | - |
| Sep 7, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.09% | - |
| Sep 4, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 0.43% | - |
| Sep 3, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.96% | - |
| Sep 2, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.35% | - |
| Sep 1, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -2.75% | - |
| Aug 28, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.53 | -1.18% | - |
| Aug 27, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 118.93 | -1.57% | - |
| Aug 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.82 | -0.74% | - |
| Aug 25, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.72 | -0.16% | - |
| Aug 24, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 121.92 | -0.41% | - |
| Aug 21, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.42 | -0.81% | - |
| Aug 20, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.42 | -3.13% | - |
| Aug 19, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.41 | 2.16% | - |
| Aug 18, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.72 | -1.65% | - |
| Aug 17, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.81 | -2.01% | - |
| Aug 14, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.41 | 7.37% | - |
| Aug 12, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.52 | -2.19% | - |
| Aug 11, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.22 | -3.89% | - |
| Aug 7, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.21 | -0.93% | - |
| Aug 6, 2026 | 130.70 | 130.70 | 129.60 | 129.60 | 129.41 | -0.92% | 297 |
| Aug 5, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.61 | 16.37% | - |
| Jul 30, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.24 | -11.84% | 2 |
| Jul 28, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.31 | -1.16% | - |
| Jul 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.81 | 2.46% | 1 |
| Jul 24, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.72 | 2.27% | - |
| Jul 23, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 122.92 | 0.08% | - |
| Jul 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.82 | - | - |
| Jul 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.82 | -6.18% | - |