ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 6.65
0.00 (0.00%)
At close: Feb 20, 2026
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Feb 18, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | - |
| Feb 17, 2026 | 6.50 | 6.55 | 6.35 | 6.55 | 6.55 | 0.77% | - |
| Feb 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 13, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | - |
| Feb 12, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -2.29% | - |
| Feb 11, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Feb 10, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | - |
| Feb 9, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | - | - |
| Feb 6, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | - |
| Feb 5, 2026 | 6.80 | 6.80 | 6.55 | 6.65 | 6.65 | 1.53% | 252 |
| Feb 4, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 171 |
| Feb 3, 2026 | 6.85 | 6.95 | 6.55 | 6.55 | 6.55 | -2.96% | 835 |
| Feb 2, 2026 | 6.65 | 6.85 | 6.65 | 6.75 | 6.75 | 0.75% | - |
| Jan 30, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 29, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Jan 28, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Jan 27, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jan 26, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Jan 23, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jan 22, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Jan 21, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Jan 20, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jan 16, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |
| Jan 15, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Jan 14, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| Jan 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jan 9, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | - |
| Jan 8, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| Jan 7, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | - |
| Jan 6, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | - |
| Jan 5, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1.47% | - |
| Jan 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Dec 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 23, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 22, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 18, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 17, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Dec 16, 2025 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 15, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Dec 12, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Dec 11, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Dec 10, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.85 | 0.73% | - |
| Dec 9, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.80 | - | - |
| Dec 8, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.80 | -1.44% | - |