ADT Inc. (FRA:541)
Germany · Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Aug 25, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | - |
| Aug 24, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | - |
| Aug 21, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 20, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Aug 19, 2026 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Aug 18, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | - |
| Aug 17, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Aug 14, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | - |
| Aug 13, 2026 | 6.30 | 6.45 | 6.25 | 6.45 | 6.45 | 1.57% | - |
| Aug 12, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Aug 11, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 10, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 7, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Aug 6, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -2.94% | - |
| Aug 4, 2026 | 6.85 | 6.85 | 6.65 | 6.80 | 6.80 | -0.73% | - |
| Aug 3, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 3.79% | - |
| Jul 31, 2026 | 6.55 | 6.65 | 6.45 | 6.60 | 6.60 | 2.33% | - |
| Jul 30, 2026 | 6.60 | 6.60 | 6.30 | 6.45 | 6.45 | - | - |
| Jul 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | - |
| Jul 28, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | - |
| Jul 27, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 1.63% | - |
| Jul 24, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 3.36% | - |
| Jul 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 22, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Jul 21, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jul 20, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | - |
| Jul 17, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 16, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 5.13% | - |
| Jul 15, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jul 14, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| Jul 13, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | - |
| Jul 10, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1.74% | - |
| Jul 9, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | - |
| Jul 8, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -2.50% | - |
| Jul 7, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | - |
| Jul 6, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jul 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jul 2, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | - |
| Jul 1, 2026 | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | 3.54% | - |
| Jun 30, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jun 29, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 26, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | - |
| Jun 25, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Jun 24, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 23, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jun 22, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | - |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jun 18, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 1.80% | - |