AdvancedAdvT Limited (FRA:06P0)
Germany · Delayed Price · Currency is EUR 1.650
-0.050 (-2.94%)
At close: Feb 20, 2026
AdvancedAdvT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Feb 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Feb 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.02% | - |
| Feb 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -7.94% | - |
| Feb 12, 2026 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | 2.16% | 2,800 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Feb 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Feb 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | - |
| Feb 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.92% | - |
| Feb 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Feb 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Jan 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.38% | - |
| Jan 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jan 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jan 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jan 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Jan 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Jan 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jan 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Dec 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Dec 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | - |
| Dec 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Dec 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Dec 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.35% | - |
| Dec 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.17% | - |
| Dec 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Dec 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |