ADF Group Inc. (FRA:4QM)
Germany · Delayed Price · Currency is EUR 4.600
+0.080 (1.77%)
At close: Nov 28, 2025
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Nov 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Nov 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.11% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Nov 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Nov 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Nov 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Nov 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Nov 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Nov 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50% | - |
| Nov 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Nov 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Nov 7, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | 1,000 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Nov 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Nov 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Oct 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.96% | - |
| Oct 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Oct 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Oct 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Oct 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Oct 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Oct 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Oct 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.35% | - |
| Oct 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Oct 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Oct 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.40% | - |
| Oct 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Oct 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Oct 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Oct 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Oct 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Sep 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Sep 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | 0.41% | - |
| Sep 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | -2.41% | - |
| Sep 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | -3.30% | - |
| Sep 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 3.00% | - |