Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 131.40
+0.40 (0.31%)
Last updated: Dec 1, 2025, 5:00 PM CET
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 132.00 | 132.00 | 130.90 | 131.00 | 130.84 | -0.53% | - |
| Nov 27, 2025 | 131.80 | 131.80 | 131.70 | 131.70 | 131.54 | -0.68% | - |
| Nov 26, 2025 | 130.80 | 132.80 | 130.40 | 132.60 | 132.44 | 0.76% | - |
| Nov 25, 2025 | 127.30 | 131.60 | 127.30 | 131.60 | 131.44 | 2.73% | - |
| Nov 24, 2025 | 126.90 | 128.70 | 125.40 | 128.10 | 127.95 | 0.63% | 40 |
| Nov 21, 2025 | 123.00 | 127.30 | 123.00 | 127.30 | 127.15 | 3.83% | - |
| Nov 20, 2025 | 124.60 | 124.60 | 122.50 | 122.60 | 122.45 | -1.29% | - |
| Nov 19, 2025 | 122.00 | 124.30 | 122.00 | 124.20 | 124.05 | 1.22% | - |
| Nov 18, 2025 | 120.30 | 122.80 | 119.70 | 122.70 | 122.55 | 0.99% | - |
| Nov 17, 2025 | 123.80 | 123.80 | 121.50 | 121.50 | 121.36 | -2.10% | - |
| Nov 14, 2025 | 126.80 | 126.80 | 124.10 | 124.10 | 123.95 | -2.59% | - |
| Nov 13, 2025 | 129.90 | 129.90 | 126.90 | 127.40 | 127.25 | -1.85% | - |
| Nov 12, 2025 | 127.20 | 129.80 | 127.20 | 129.80 | 129.65 | 1.96% | - |
| Nov 11, 2025 | 127.00 | 128.20 | 125.70 | 127.30 | 127.15 | -0.31% | 10 |
| Nov 10, 2025 | 127.80 | 129.10 | 126.90 | 127.70 | 127.55 | 0.08% | 50 |
| Nov 7, 2025 | 126.70 | 128.30 | 126.10 | 127.60 | 127.45 | - | - |
| Nov 6, 2025 | 117.50 | 127.60 | 116.40 | 127.60 | 127.45 | 8.69% | 40 |
| Nov 5, 2025 | 117.80 | 117.80 | 116.60 | 117.40 | 117.26 | -0.59% | - |
| Nov 4, 2025 | 118.20 | 118.40 | 117.60 | 118.10 | 117.96 | -1.09% | - |
| Nov 3, 2025 | 120.80 | 120.80 | 118.50 | 119.40 | 119.26 | -1.49% | - |
| Oct 31, 2025 | 120.00 | 121.30 | 120.00 | 121.20 | 121.06 | 1.00% | 7 |
| Oct 30, 2025 | 120.00 | 122.20 | 120.00 | 120.00 | 119.86 | -0.17% | - |
| Oct 29, 2025 | 121.00 | 122.00 | 119.70 | 120.20 | 120.06 | -0.41% | - |
| Oct 28, 2025 | 122.20 | 122.20 | 120.00 | 120.70 | 120.56 | -1.31% | - |
| Oct 27, 2025 | 123.70 | 124.30 | 122.30 | 122.30 | 122.16 | -0.73% | - |
| Oct 24, 2025 | 122.10 | 124.30 | 122.10 | 123.20 | 123.05 | 0.90% | - |
| Oct 23, 2025 | 119.70 | 122.10 | 119.70 | 122.10 | 121.96 | 1.58% | - |
| Oct 22, 2025 | 123.70 | 123.70 | 119.90 | 120.20 | 120.06 | -3.22% | - |
| Oct 21, 2025 | 122.00 | 124.20 | 121.60 | 124.20 | 124.05 | 1.47% | - |
| Oct 20, 2025 | 120.50 | 122.50 | 120.50 | 122.40 | 122.25 | 1.66% | - |
| Oct 17, 2025 | 118.80 | 120.40 | 118.80 | 120.40 | 120.26 | 0.58% | - |
| Oct 16, 2025 | 120.60 | 120.70 | 119.70 | 119.70 | 119.56 | -1.24% | - |
| Oct 15, 2025 | 121.40 | 122.10 | 120.80 | 121.20 | 121.06 | -0.33% | - |
| Oct 14, 2025 | 115.80 | 121.60 | 115.80 | 121.60 | 121.46 | 3.93% | - |
| Oct 13, 2025 | 115.90 | 118.00 | 115.90 | 117.00 | 116.86 | 1.74% | - |
| Oct 10, 2025 | 118.70 | 118.70 | 115.00 | 115.00 | 114.86 | -3.60% | - |
| Oct 9, 2025 | 120.40 | 120.40 | 119.10 | 119.30 | 119.16 | -1.24% | - |
| Oct 8, 2025 | 118.60 | 121.40 | 118.00 | 120.80 | 120.66 | 1.77% | - |
| Oct 7, 2025 | 120.30 | 120.30 | 118.40 | 118.70 | 118.56 | -1.66% | - |
| Oct 6, 2025 | 120.60 | 121.70 | 119.80 | 120.70 | 120.56 | 0.75% | - |
| Oct 3, 2025 | 121.30 | 122.00 | 119.80 | 119.80 | 119.66 | -1.24% | - |
| Oct 2, 2025 | 119.30 | 121.30 | 118.90 | 121.30 | 121.16 | 1.42% | - |
| Oct 1, 2025 | 117.00 | 119.70 | 117.00 | 119.60 | 119.46 | 1.61% | - |
| Sep 30, 2025 | 117.00 | 117.70 | 116.00 | 117.70 | 117.56 | 0.26% | - |
| Sep 29, 2025 | 116.90 | 117.40 | 115.80 | 117.40 | 117.26 | 0.17% | - |
| Sep 26, 2025 | 115.80 | 117.20 | 115.70 | 117.20 | 117.06 | 0.60% | - |
| Sep 25, 2025 | 117.30 | 117.30 | 115.80 | 116.50 | 116.36 | -1.19% | - |
| Sep 24, 2025 | 121.90 | 121.90 | 117.90 | 117.90 | 117.76 | -3.83% | - |
| Sep 23, 2025 | 123.00 | 124.20 | 122.60 | 122.60 | 122.45 | 0.57% | - |
| Sep 22, 2025 | 121.20 | 122.00 | 119.60 | 121.90 | 121.76 | -0.16% | - |