Adriano Care SOCIMI, S.A. (FRA:05S)
Germany · Delayed Price · Currency is EUR 9.60
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:05S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - | 197 |
| Oct 22, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - | - |
| Oct 21, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - | - |
| Oct 20, 2026 | 9.30 | 9.70 | 9.30 | 9.60 | 9.60 | 0.52% | - |
| Oct 19, 2026 | 8.75 | 9.55 | 8.75 | 9.55 | 9.55 | 6.70% | - |
| Oct 16, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 1.70% | - |
| Oct 15, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 2.33% | - |
| Oct 14, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | - | - |
| Oct 13, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | - | - |
| Oct 12, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 0.58% | - |
| Oct 9, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 1.79% | - |
| Oct 8, 2026 | 8.95 | 9.00 | 8.40 | 8.40 | 8.40 | -7.69% | - |
| Oct 7, 2026 | 9.45 | 9.55 | 9.10 | 9.10 | 9.10 | -4.71% | - |
| Oct 6, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | -1.55% | - |
| Oct 5, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 1.57% | - |
| Oct 2, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | - | - |
| Oct 1, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | -0.52% | - |
| Sep 30, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | - | - |
| Sep 29, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 2.67% | - |
| Sep 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Sep 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -18.92% | - |
| Jul 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.17% | - |
| Jul 23, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 9.99 | 3.70% | - |
| Jul 22, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 9.63 | - | - |
| Jul 21, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 9.63 | 0.93% | - |
| Jul 20, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 9.54 | 3.88% | - |
| Jul 17, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 9.18 | 9.57% | - |
| Jul 16, 2026 | 9.70 | 10.00 | 9.40 | 9.40 | 8.38 | -4.57% | - |
| Jul 15, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 8.78 | 2.60% | - |
| Jul 14, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 8.56 | - | - |
| Jul 13, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 8.56 | 0.52% | - |
| Jul 10, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 8.51 | - | - |
| Jul 9, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 8.51 | -1.04% | - |
| Jul 8, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 8.60 | - | - |
| Jul 7, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 8.60 | 1.05% | - |
| Jul 6, 2026 | 9.40 | 10.50 | 9.40 | 9.55 | 8.51 | - | 197 |
| Jul 3, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 8.51 | -0.52% | - |
| Jul 2, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 8.56 | -1.03% | - |
| Jul 1, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 30, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 29, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 26, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 25, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 24, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 23, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 22, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 19, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 18, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 17, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |
| Jun 16, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 8.65 | - | - |