ADF Group Inc. (FRA:4QM)
Germany · Delayed Price · Currency is EUR 8.65
-0.10 (-1.14%)
At close: Jun 26, 2026
FRA:4QM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Jun 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jun 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jun 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Jun 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Jun 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jun 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Jun 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jun 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | - |
| Jun 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | - |
| Jun 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 25.00% | - |
| Jun 9, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | - | 900 |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | - |
| Jun 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jun 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Jun 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jun 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.43% | - |
| May 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| May 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| May 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| May 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| May 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | - |
| May 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| May 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| May 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| May 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| May 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| May 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| May 6, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 285 |
| May 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| May 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 12.17% | - |
| Apr 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Apr 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Apr 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.91% | - |
| Apr 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | -0.84% | - |
| Apr 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | -3.25% | - |
| Apr 22, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.14 | 6.03% | 10 |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | 3.57% | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | 0.90% | - |
| Apr 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | -15.91% | - |