ADF Group Inc. (FRA:4QM)
Germany flag Germany · Delayed Price · Currency is EUR
4.720
+0.120 (2.61%)
Last updated: Oct 24, 2025, 8:03 AM CET

ADF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.604.604.604.604.60-500
Oct 22, 20254.604.604.604.604.602.22%500
Oct 21, 20254.504.504.504.504.50-2.17%500
Oct 20, 20254.604.604.604.604.60-500
Oct 17, 20254.604.604.604.604.60-5.35%500
Oct 16, 20254.864.864.864.864.86-2.41%500
Oct 15, 20254.984.984.984.984.982.05%500
Oct 14, 20254.884.884.884.884.88-500
Oct 13, 20254.884.884.884.884.88-3.37%500
Oct 10, 20255.055.055.055.055.05-1.94%500
Oct 9, 20255.155.155.155.155.156.40%500
Oct 8, 20254.844.844.844.844.841.26%500
Oct 7, 20254.784.784.784.784.780.42%-
Oct 6, 20254.764.764.764.764.76--
Oct 3, 20254.764.764.764.764.76-0.83%-
Oct 2, 20254.804.804.804.804.800.84%-
Oct 1, 20254.764.764.764.764.76-2.06%-
Sep 30, 20254.864.864.864.864.860.83%-
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, 20256.206.206.206.206.190.81%-
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%-