ADF Group Inc. (FRA:4QM)
Germany flag Germany · Delayed Price · Currency is EUR
4.820
+0.060 (1.26%)
At close: Sep 29, 2025

ADF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.824.824.824.824.821.26%-
Sep 26, 20254.764.764.764.764.76-2.46%-
Sep 25, 20254.884.884.884.884.870.41%-
Sep 24, 20254.864.864.864.864.85-2.41%-
Sep 23, 20254.984.984.984.984.97-3.30%-
Sep 22, 20255.155.155.155.155.143.00%-
Sep 19, 20255.005.005.005.004.99-0.99%-
Sep 18, 20255.055.055.055.055.04--
Sep 17, 20255.055.055.055.055.04-0.98%-
Sep 16, 20255.055.105.055.105.090.99%-
Sep 15, 20255.055.055.055.055.04-2.88%-
Sep 12, 20255.205.205.205.205.197.00%-
Sep 11, 20255.855.854.864.864.85-17.63%500
Sep 10, 20255.905.905.905.905.89-2.48%-
Sep 9, 20256.056.056.056.056.04-2.42%-
Sep 8, 20256.206.206.206.206.180.81%-
Sep 5, 20256.156.156.156.156.14-1.60%-
Sep 4, 20256.256.256.256.256.2311.61%-
Sep 3, 20255.605.605.605.605.594.67%-
Sep 2, 20255.355.355.355.355.34--
Sep 1, 20255.355.355.355.355.34-1.83%-
Aug 29, 20255.455.455.455.455.44-5.22%-
Aug 28, 20255.755.755.755.755.745.50%-
Aug 27, 20255.455.455.455.455.441.87%-
Aug 26, 20255.355.355.355.355.34-1.83%-
Aug 25, 20255.455.455.455.455.443.81%-
Aug 22, 20255.255.255.255.255.24-0.94%-
Aug 21, 20255.305.305.305.305.290.95%-
Aug 20, 20255.255.255.255.255.24-1.87%-
Aug 19, 20255.355.355.355.355.340.94%-
Aug 18, 20255.305.305.305.305.29--
Aug 15, 20255.305.305.305.305.29-2.75%-
Aug 14, 20255.455.455.455.455.44--
Aug 13, 20255.455.455.455.455.442.83%-
Aug 12, 20255.305.305.305.305.29-1.85%-
Aug 11, 20255.405.405.405.405.39--
Aug 8, 20255.405.405.405.405.392.86%-
Aug 7, 20255.255.255.255.255.24-3.67%-
Aug 6, 20255.455.455.455.455.440.93%-
Aug 5, 20255.405.405.405.405.39--
Aug 4, 20255.405.405.405.405.39-2.70%-
Aug 1, 20255.555.555.555.555.54-2.63%-
Jul 31, 20255.705.705.705.705.69-3.39%-
Jul 30, 20255.905.905.905.905.89-0.84%-
Jul 29, 20255.955.955.955.955.94-3.25%-
Jul 28, 20256.156.156.156.156.14-2.38%-
Jul 25, 20256.306.306.306.306.28-0.79%-
Jul 24, 20256.356.356.356.356.3317.59%-
Jul 23, 20254.965.404.965.405.3911.11%1,250
Jul 22, 20254.864.864.864.864.852.10%-