ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 5.60
-0.15 (-2.61%)
At close: Mar 27, 2026
FRA:541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Mar 26, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Mar 25, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | - |
| Mar 24, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 23, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Mar 20, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 19, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Mar 17, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | - |
| Mar 16, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Mar 13, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | - |
| Mar 12, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Mar 11, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.60 | -0.88% | - |
| Mar 10, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.65 | 1.79% | 915 |
| Mar 9, 2026 | 5.55 | 5.60 | 5.45 | 5.60 | 5.55 | -0.88% | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.60 | -2.59% | - |
| Mar 5, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.75 | -0.85% | - |
| Mar 4, 2026 | 5.85 | 6.00 | 5.85 | 5.85 | 5.80 | -0.85% | - |
| Mar 3, 2026 | 5.95 | 6.00 | 5.80 | 5.90 | 5.85 | -2.48% | - |
| Mar 2, 2026 | 6.70 | 6.70 | 6.00 | 6.05 | 6.00 | -10.37% | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.69 | -1.46% | - |
| Feb 26, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.79 | 2.24% | - |
| Feb 25, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.64 | 0.75% | 1,500 |
| Feb 24, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.59 | 1.53% | 1,500 |
| Feb 23, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.49 | -1.50% | - |
| Feb 20, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.59 | - | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.59 | - | - |
| Feb 18, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.59 | 1.53% | - |
| Feb 17, 2026 | 6.50 | 6.55 | 6.35 | 6.55 | 6.49 | 0.77% | - |
| Feb 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | - | - |
| Feb 13, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.44 | 1.56% | - |
| Feb 12, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.35 | -2.29% | - |
| Feb 11, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.49 | -5.07% | - |
| Feb 10, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.84 | 1.47% | - |
| Feb 9, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.74 | - | - |
| Feb 6, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.74 | 2.26% | - |
| Feb 5, 2026 | 6.80 | 6.80 | 6.55 | 6.65 | 6.59 | 1.53% | 252 |
| Feb 4, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.49 | - | 171 |
| Feb 3, 2026 | 6.85 | 6.95 | 6.55 | 6.55 | 6.49 | -2.96% | 835 |
| Feb 2, 2026 | 6.65 | 6.85 | 6.65 | 6.75 | 6.69 | 0.75% | - |
| Jan 30, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.64 | - | - |
| Jan 29, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.64 | 0.75% | - |
| Jan 28, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.59 | 0.76% | - |
| Jan 27, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.54 | -2.94% | - |
| Jan 26, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.74 | - | - |
| Jan 23, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.74 | -2.16% | - |
| Jan 22, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.89 | 0.72% | - |
| Jan 21, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.84 | 1.47% | - |
| Jan 20, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.74 | -2.86% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -1.41% | - |