ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 5.75
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:55 PM CET
FRA:541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 1, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| May 29, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| May 28, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| May 27, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| May 26, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| May 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| May 22, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| May 21, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | - |
| May 20, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| May 19, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | - |
| May 18, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| May 15, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| May 14, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| May 13, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| May 12, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| May 11, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| May 8, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| May 7, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| May 6, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| May 5, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | - |
| May 4, 2026 | 6.40 | 6.40 | 5.95 | 5.95 | 5.95 | -7.03% | - |
| Apr 30, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 5.79% | - |
| Apr 29, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Apr 28, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | - | - |
| Apr 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 228 |
| Apr 24, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Apr 23, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Apr 22, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 1.65% | - |
| Apr 21, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Apr 20, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Apr 17, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 3.36% | - |
| Apr 16, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | - |
| Apr 15, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 14, 2026 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | - |
| Apr 13, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | - |
| Apr 10, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Apr 9, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | - |
| Apr 8, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.63% | 1,116 |
| Apr 7, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | - | - |
| Apr 2, 2026 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | - |
| Apr 1, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 31, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Mar 30, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| 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% | - |