ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 7.10
+0.05 (0.71%)
At close: Jan 9, 2026
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.90 | - | - |
| Dec 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | - | - |
| Dec 3, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.90 | - | - |
| Dec 2, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.90 | - | - |
| Dec 1, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.90 | -2.11% | - |
| Nov 28, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.05 | 1.43% | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - | - |
| Nov 26, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | 0.72% | - |
| Nov 25, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.90 | 2.21% | - |
| Nov 24, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.75 | - | - |
| Nov 21, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.75 | 0.74% | - |
| Nov 20, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.70 | -1.46% | - |
| Nov 19, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.80 | - | - |
| Nov 18, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.80 | -0.72% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.85 | -2.82% | - |
| Nov 14, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.05 | -0.70% | - |
| Nov 13, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 7.10 | - | - |
| Nov 12, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.10 | 2.14% | - |
| Nov 11, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.95 | -0.71% | - |
| Nov 10, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.00 | -0.70% | - |
| Nov 7, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.05 | 0.71% | - |
| Nov 6, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | - | - |
| Nov 5, 2025 | 7.00 | 7.05 | 6.95 | 7.05 | 7.00 | 0.71% | - |
| Nov 4, 2025 | 7.55 | 7.55 | 6.80 | 7.00 | 6.95 | -7.89% | - |
| Nov 3, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.55 | -0.65% | - |
| Oct 31, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.60 | 1.32% | - |
| Oct 30, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.50 | 2.72% | - |
| Oct 29, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.30 | -1.34% | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.40 | -0.67% | - |
| Oct 27, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.45 | - | - |