Adveritas Limited (FRA:4TM)
Germany · Delayed Price · Currency is EUR 0.0285
+0.0005 (1.79%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:4TM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | 120 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.08% | - |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.28% | - |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | - |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | - |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.28% | - |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.39% | - |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | - |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | - |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | - |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | - |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | - |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.76% | - |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | - |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | - |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.06% | - |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.62% | - |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.99% | - |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.90% | - |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.99% | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | - |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | - |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.74% | - |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.67% | - |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.63% | - |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.39% | - |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.41% | - |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.39% | - |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.00% | - |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | - |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | - |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | - |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | - |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |