Adairs Limited (FRA:1FQ)
Germany · Delayed Price · Currency is EUR 1.010
-0.020 (-1.94%)
At close: Nov 28, 2025
Adairs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Nov 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Nov 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Nov 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.66% | - |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.54% | - |
| Nov 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Nov 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Nov 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Nov 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Nov 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Nov 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Oct 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Oct 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -8.66% | - |
| Oct 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 8.55% | - |
| Oct 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.03% | - |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.57% | 2,600 |
| Oct 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Oct 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Oct 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Oct 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Oct 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.11% | - |
| Oct 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Sep 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |