AdvancedAdvT Limited (FRA:06P0)
Germany · Delayed Price · Currency is EUR 1.840
0.00 (0.00%)
At close: Mar 27, 2026
FRA:06P0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Mar 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Mar 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Mar 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Mar 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | - |
| Mar 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | - |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Mar 4, 2026 | 1.59 | 1.74 | 1.59 | 1.74 | 1.74 | 9.43% | - |
| Mar 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Mar 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Feb 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Feb 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.24% | - |
| Feb 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| 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 | - | - |