ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 7.10
+0.10 (1.43%)
At close: Nov 28, 2025
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 26, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | - |
| Nov 25, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | - |
| Nov 24, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 21, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Nov 20, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Nov 19, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Nov 18, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Nov 14, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Nov 13, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | - | - |
| Nov 12, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | - |
| Nov 11, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| Nov 10, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Nov 7, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | - |
| Nov 6, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | - |
| Nov 5, 2025 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| Nov 4, 2025 | 7.55 | 7.55 | 6.80 | 7.00 | 7.00 | -7.89% | - |
| Nov 3, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| Oct 31, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Oct 30, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.72% | - |
| Oct 29, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 27, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 24, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 23, 2025 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 21, 2025 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | - |
| Oct 20, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 17, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | - |
| Oct 16, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 15, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 14, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | - |
| Oct 13, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Oct 10, 2025 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Oct 9, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 700 |
| Oct 8, 2025 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 0.68% | 200 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Oct 6, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 3, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1.35% | - |
| Oct 2, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | - |
| Oct 1, 2025 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | - | - |
| Sep 30, 2025 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -1.33% | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | - | - |
| Sep 26, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | - |
| Sep 25, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Sep 24, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | - |
| Sep 23, 2025 | 7.40 | 7.45 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Sep 22, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 1.37% | - |