ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
At close: Sep 18, 2026
FRA:541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 17, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | - | - |
| Sep 16, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 15, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | - |
| Sep 14, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 2.50% | - |
| Sep 11, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.05% | - |
| Sep 9, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.00 | -3.20% | - |
| Sep 8, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.20 | -0.79% | - |
| Sep 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | -1.56% | - |
| Sep 4, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.35 | -1.54% | - |
| Sep 3, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.45 | 1.56% | - |
| Sep 2, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.35 | 1.59% | - |
| Sep 1, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.25 | -0.79% | - |
| Aug 31, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.30 | -1.55% | - |
| Aug 28, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.40 | 1.57% | - |
| Aug 27, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.30 | - | - |
| Aug 26, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.30 | - | - |
| Aug 25, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.30 | - | - |
| Aug 24, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.30 | 0.79% | - |
| Aug 21, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.25 | - | - |
| Aug 20, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.25 | - | - |
| Aug 19, 2026 | 6.20 | 6.35 | 6.20 | 6.30 | 6.25 | 0.80% | - |
| Aug 18, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.20 | - | - |
| Aug 17, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.20 | -3.10% | - |
| Aug 14, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.40 | - | - |
| Aug 13, 2026 | 6.30 | 6.45 | 6.25 | 6.45 | 6.40 | 1.57% | - |
| Aug 12, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.30 | -1.55% | - |
| Aug 11, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.40 | -0.77% | - |
| Aug 10, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.45 | -0.76% | - |
| Aug 7, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.50 | -0.76% | - |
| Aug 6, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.55 | - | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.55 | -2.94% | - |
| Aug 4, 2026 | 6.85 | 6.85 | 6.65 | 6.80 | 6.75 | -0.73% | - |
| Aug 3, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.80 | 3.79% | - |
| Jul 31, 2026 | 6.55 | 6.65 | 6.45 | 6.60 | 6.55 | 2.33% | - |
| Jul 30, 2026 | 6.60 | 6.60 | 6.30 | 6.45 | 6.40 | - | - |
| Jul 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.40 | 1.57% | - |
| Jul 28, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.30 | 1.60% | - |
| Jul 27, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.20 | 1.63% | - |
| Jul 24, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.10 | 3.36% | - |
| Jul 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.90 | -0.83% | - |
| Jul 22, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.95 | - | - |
| Jul 21, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.95 | -0.83% | - |
| Jul 20, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.00 | - | - |
| Jul 17, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.00 | -1.63% | - |
| Jul 16, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.10 | 5.13% | - |
| Jul 15, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.80 | 0.86% | - |
| Jul 14, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.76 | -1.69% | - |
| Jul 13, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.85 | 0.85% | - |