Adairs Limited (FRA:1FQ)
Germany · Delayed Price · Currency is EUR 1.030
+0.030 (3.00%)
Last updated: Jan 9, 2026, 8:05 AM CET
Adairs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 9.00% | 1,000 |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jan 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Jan 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Jan 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Dec 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Dec 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.38% | - |
| Dec 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Dec 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Dec 18, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 1,481 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | - |
| Dec 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Dec 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Dec 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Dec 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| 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% | - |