Advantage Solutions Inc. (FRA:6CP)
Germany · Delayed Price · Currency is EUR 19.00
+1.13 (6.29%)
At close: Mar 26, 2026
FRA:6CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 6.29% | - |
| Mar 25, 2026 | 16.88 | 17.88 | 16.88 | 17.88 | 17.88 | 5.15% | - |
| Mar 24, 2026 | 16.38 | 17.00 | 16.38 | 17.00 | 17.00 | 6.25% | - |
| Mar 20, 2026 | 16.63 | 16.63 | 16.00 | 16.00 | 16.00 | -6.57% | - |
| Mar 19, 2026 | 17.25 | 17.25 | 17.13 | 17.13 | 17.13 | 7.03% | - |
| Mar 18, 2026 | 16.13 | 16.13 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Mar 17, 2026 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | 2.26% | - |
| Mar 16, 2026 | 15.88 | 16.63 | 15.88 | 16.63 | 16.63 | - | - |
| Mar 13, 2026 | 15.50 | 16.63 | 15.50 | 16.63 | 16.63 | 3.91% | - |
| Mar 12, 2026 | 15.63 | 16.00 | 15.63 | 16.00 | 16.00 | 8.47% | - |
| Mar 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.84% | - |
| Mar 10, 2026 | 13.00 | 14.88 | 13.00 | 14.88 | 14.88 | 15.53% | - |
| Mar 9, 2026 | 13.13 | 13.75 | 12.88 | 12.88 | 12.88 | 3.41% | - |
| Mar 6, 2026 | 12.63 | 12.63 | 12.45 | 12.45 | 12.45 | 4.62% | - |
| Mar 5, 2026 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | 3.48% | - |
| Mar 4, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 5.02% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 10.95 | 10.95 | 10.95 | 2.82% | - |
| Mar 2, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | -6.58% | - |
| Feb 27, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | - | - |
| Feb 26, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 11.22% | - |
| Feb 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -8.48% | - |
| Feb 24, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -11.29% | - |
| Feb 23, 2026 | 12.50 | 12.63 | 12.50 | 12.63 | 12.63 | - | - |
| Feb 20, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3.48% | - |
| Feb 19, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Feb 18, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Feb 17, 2026 | 11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 1.69% | - |
| Feb 16, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | -4.82% | - |
| Feb 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.32% | - |
| Feb 12, 2026 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | -5.49% | - |
| Feb 11, 2026 | 12.63 | 12.75 | 12.63 | 12.75 | 12.75 | -15.70% | - |
| Feb 10, 2026 | 14.00 | 15.13 | 14.00 | 15.13 | 15.13 | -2.42% | - |
| Feb 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.98% | - |
| Feb 6, 2026 | 15.00 | 15.00 | 14.63 | 14.63 | 14.63 | -8.59% | - |
| Feb 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -20.00% | - |
| Feb 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -14.89% | - |
| Feb 3, 2026 | 23.38 | 23.50 | 23.38 | 23.50 | 23.50 | 7.43% | - |
| Feb 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 6.71% | - |
| Jan 30, 2026 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | - | - |
| Jan 29, 2026 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | 5.13% | - |
| Jan 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.70% | - |
| Jan 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 19.12% | - |
| Jan 26, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -0.73% | - |
| Jan 23, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 7.03% | - |
| Jan 22, 2026 | 16.38 | 16.50 | 16.00 | 16.00 | 16.00 | -2.29% | - |
| Jan 21, 2026 | 16.25 | 16.38 | 16.25 | 16.38 | 16.38 | -3.68% | - |
| Jan 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.73% | - |
| Jan 19, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.74% | - |
| Jan 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.74% | - |
| Jan 15, 2026 | 16.50 | 16.88 | 16.50 | 16.88 | 16.88 | -2.17% | - |