ADF Group Inc. (FRA:4QM)
Germany · Delayed Price · Currency is EUR 10.50
+0.40 (3.96%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4QM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | 700 |
| Oct 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 700 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 9.68% | - |
| Oct 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Oct 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Oct 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Oct 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Oct 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Oct 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 6.01% | - |
| Oct 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | 10 |
| Oct 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Oct 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Sep 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.99% | - |
| Sep 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Sep 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.18% | - |
| Sep 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.59 | 0.58% | - |
| Sep 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | 3.01% | - |
| Sep 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | -0.60% | - |
| Sep 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | -1.18% | - |
| Sep 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | 1.20% | - |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | 1.21% | - |
| Sep 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | -2.94% | - |
| Sep 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | 4.94% | - |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | -5.26% | - |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | -8.06% | - |
| Sep 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | -0.53% | - |
| Sep 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | -4.10% | - |
| Sep 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | - | - |
| Sep 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | -2.50% | - |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | 3.09% | - |
| Sep 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | - | - |
| Sep 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | -2.02% | - |
| Sep 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | 2.06% | - |
| Aug 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | -3.96% | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | 3.59% | - |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | -0.51% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | 2.62% | - |
| Aug 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -5.45% | - |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | - | - |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | 2.54% | - |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | -0.51% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.89 | -1.98% | 121 |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -0.98% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | 3.03% | - |