ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 6.15
-0.05 (-0.81%)
At close: Oct 23, 2026
FRA:541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 22, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | - |
| Oct 21, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | - |
| Oct 20, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Oct 19, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -2.46% | - |
| Oct 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Oct 15, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 3.42% | - |
| Oct 14, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 13, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | - |
| Oct 12, 2026 | 5.75 | 5.85 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Oct 9, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 8, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| Oct 7, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 6, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | - |
| Oct 5, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 2, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 1, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | - |
| Sep 30, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 29, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | - |
| Sep 28, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | - |
| Sep 25, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | - |
| Sep 24, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | - |
| Sep 23, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Sep 22, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 21, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| 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% | - |