ADF Group Inc. (FRA:4QM)
Germany · Delayed Price · Currency is EUR 5.90
-0.15 (-2.48%)
Last updated: Sep 10, 2025, 8:02 AM CET
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -2.42% | 1,250 |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 0.81% | 1,250 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -1.60% | 1,250 |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 11.61% | - |
| Sep 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4.67% | - |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 1,250 |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -1.83% | 1,250 |
| Aug 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -5.22% | 1,250 |
| Aug 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5.50% | 1,250 |
| Aug 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1.87% | - |
| Aug 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -1.83% | - |
| Aug 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3.81% | - |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 1,250 |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 0.95% | 1,250 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -1.87% | 1,250 |
| Aug 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 0.94% | 1,250 |
| Aug 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 1,250 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -2.75% | 1,250 |
| Aug 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Aug 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2.83% | - |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -1.85% | 1,250 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 1,250 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2.86% | 1,250 |
| Aug 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -3.67% | 1,250 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.93% | 1,250 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 1,250 |
| Aug 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -2.70% | 1,250 |
| Aug 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -2.63% | 1,250 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -3.39% | - |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.84% | 1,250 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -3.25% | 1,250 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -2.38% | 1,250 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -0.79% | 1,250 |
| Jul 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 17.59% | - |
| Jul 23, 2025 | 4.96 | 5.40 | 4.96 | 5.40 | - | 11.11% | 1,250 |
| Jul 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2.10% | - |
| Jul 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | 327 |
| Jul 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1.28% | 327 |
| Jul 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -2.08% | 327 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -1.64% | 327 |
| Jul 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.81% | 327 |
| Jul 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -2.57% | 327 |
| Jul 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3.48% | 327 |
| Jul 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -1.21% | 327 |
| Jul 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -1.20% | - |
| Jul 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -1.96% | - |
| Jul 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 327 |
| Jul 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2.00% | 327 |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1.63% | - |
| Jul 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | - | - |