Adairs Limited (FRA:1FQ)
Germany · Delayed Price · Currency is EUR 0.7750
-0.0250 (-3.13%)
At close: Mar 27, 2026
FRA:1FQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.13% | - |
| Mar 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.91% | - |
| Mar 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 24, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 7.53% | - |
| Mar 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Mar 20, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -13.69% | - |
| Mar 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.08% | - |
| Mar 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.75% | - |
| Mar 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Mar 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Mar 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Mar 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.70% | - |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -10.65% | - |
| Mar 10, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 1 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 4.04% | - |
| Mar 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 0.51% | - |
| Mar 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 4.79% | - |
| Mar 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | -4.57% | - |
| Mar 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -9.63% | - |
| Mar 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -0.91% | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 1.85% | - |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 1.89% | - |
| Feb 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -8.62% | - |
| Feb 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 0.87% | - |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 9.52% | - |
| Feb 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 2.94% | - |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.99% | - |
| Feb 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -3.81% | - |
| Feb 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | - |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 0.96% | - |
| Feb 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.95% | - |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -0.94% | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 1.92% | - |
| Feb 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.95% | - |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 5.00% | - |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -4.76% | - |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | - |
| Feb 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 3.96% | - |
| Feb 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.00% | - |
| Feb 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.01% | - |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.98% | - |
| Jan 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 2.02% | - |
| Jan 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.00% | - |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.01% | - |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 3.13% | - |
| Jan 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -4.95% | - |
| Jan 21, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 0.98 | 1.51% | 186 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -4.33% | - |
| Jan 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.95% | - |