ADF Group Inc. (FRA:4QM)
Germany · Delayed Price · Currency is EUR 6.20
+0.15 (2.48%)
Last updated: Feb 20, 2026, 8:04 AM CET
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Feb 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Feb 18, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 2.52% | 1,000 |
| Feb 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Feb 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Feb 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 10, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 3.42% | 1,000 |
| Feb 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Feb 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 11.01% | - |
| Feb 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.88% | - |
| Jan 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jan 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jan 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jan 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jan 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Jan 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Dec 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Dec 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Dec 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.88% | - |
| Dec 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Dec 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Dec 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Dec 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Dec 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.02% | - |
| Dec 11, 2025 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 0.41% | 1,200 |
| Dec 10, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Dec 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Dec 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |