Adveritas Limited (FRA:4TM)
Germany · Delayed Price · Currency is EUR 0.0705
+0.0060 (9.30%)
Last updated: Jan 28, 2026, 8:07 AM CET
Adveritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.49% | - |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.84% | - |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.30% | - |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.44% | - |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.65% | - |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.01% | - |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.28% | - |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.60% | - |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.47% | - |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | - |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.17% | - |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | - |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | - |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.03% | - |
| Jan 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.20% | - |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.15% | - |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.55% | - |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.40% | - |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | - |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.03% | - |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.93% | - |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | - |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | - |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.40% | - |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.09% | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.53% | - |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.18% | - |
| Nov 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.68% | - |
| Nov 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.82% | - |
| Nov 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.63% | 1,500 |
| Nov 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.22% | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.31% | - |
| Nov 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.11% | - |
| Nov 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 28.57% | 1,500 |