Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 144.10
-1.00 (-0.69%)
Last updated: Feb 20, 2026, 7:55 PM CET
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 145.10 | 146.30 | 143.20 | 144.10 | 144.10 | -0.69% | - |
| Feb 19, 2026 | 143.50 | 145.10 | 142.70 | 145.10 | 145.10 | 0.62% | - |
| Feb 18, 2026 | 143.60 | 145.10 | 141.90 | 144.20 | 144.20 | -0.07% | - |
| Feb 17, 2026 | 143.30 | 144.60 | 142.80 | 144.30 | 144.30 | 0.42% | - |
| Feb 16, 2026 | 143.70 | 143.90 | 143.60 | 143.70 | 143.70 | 0.14% | - |
| Feb 13, 2026 | 140.70 | 143.70 | 140.70 | 143.50 | 143.50 | 1.13% | - |
| Feb 12, 2026 | 145.80 | 145.80 | 141.90 | 141.90 | 141.90 | -2.21% | - |
| Feb 11, 2026 | 146.50 | 146.60 | 145.10 | 145.10 | 145.10 | -1.36% | - |
| Feb 10, 2026 | 144.40 | 147.40 | 144.40 | 147.10 | 147.10 | 1.59% | - |
| Feb 9, 2026 | 147.50 | 147.50 | 144.80 | 144.80 | 144.80 | -2.49% | - |
| Feb 6, 2026 | 143.30 | 150.00 | 143.30 | 148.50 | 148.50 | 3.05% | - |
| Feb 5, 2026 | 135.10 | 146.00 | 135.10 | 144.10 | 144.10 | 6.03% | 10 |
| Feb 4, 2026 | 131.90 | 136.90 | 131.10 | 135.90 | 135.90 | 2.64% | 43 |
| Feb 3, 2026 | 131.80 | 134.70 | 131.60 | 132.40 | 132.40 | 0.08% | - |
| Feb 2, 2026 | 126.60 | 132.30 | 126.60 | 132.30 | 132.30 | 2.80% | - |
| Jan 30, 2026 | 127.10 | 128.70 | 126.20 | 128.70 | 128.70 | 1.10% | - |
| Jan 29, 2026 | 126.20 | 127.30 | 126.00 | 127.30 | 127.30 | 0.24% | - |
| Jan 28, 2026 | 127.00 | 127.10 | 125.50 | 127.00 | 127.00 | 0.32% | - |
| Jan 27, 2026 | 128.60 | 128.60 | 126.60 | 126.60 | 126.60 | -1.86% | - |
| Jan 26, 2026 | 128.40 | 129.00 | 127.90 | 129.00 | 129.00 | -0.15% | - |
| Jan 23, 2026 | 132.10 | 132.10 | 129.20 | 129.20 | 129.20 | -1.90% | - |
| Jan 22, 2026 | 133.90 | 133.90 | 131.70 | 131.70 | 131.70 | -2.08% | - |
| Jan 21, 2026 | 131.80 | 134.50 | 129.60 | 134.50 | 134.50 | 1.89% | - |
| Jan 20, 2026 | 134.40 | 134.40 | 130.80 | 132.00 | 132.00 | -2.29% | - |
| Jan 19, 2026 | 135.10 | 135.10 | 135.00 | 135.10 | 135.10 | -1.89% | - |
| Jan 16, 2026 | 136.80 | 137.70 | 136.10 | 137.70 | 137.70 | 0.73% | - |
| Jan 15, 2026 | 134.30 | 136.70 | 133.60 | 136.70 | 136.70 | 1.71% | - |
| Jan 14, 2026 | 134.00 | 134.40 | 134.00 | 134.40 | 134.40 | -0.15% | - |
| Jan 13, 2026 | 133.70 | 135.10 | 133.70 | 134.60 | 134.60 | 0.22% | - |
| Jan 12, 2026 | 134.80 | 135.40 | 134.00 | 134.30 | 134.30 | -1.90% | - |
| Jan 9, 2026 | 129.50 | 136.90 | 129.50 | 136.90 | 136.90 | 5.23% | - |
| Jan 8, 2026 | 125.90 | 130.60 | 124.30 | 130.10 | 130.10 | 2.85% | - |
| Jan 7, 2026 | 127.30 | 129.30 | 126.50 | 126.50 | 126.50 | -0.94% | - |
| Jan 6, 2026 | 128.70 | 129.80 | 126.40 | 127.70 | 127.70 | -1.24% | - |
| Jan 5, 2026 | 127.60 | 132.10 | 127.60 | 129.30 | 129.30 | 1.33% | - |
| Jan 2, 2026 | 122.70 | 127.60 | 122.70 | 127.60 | 127.60 | 1.59% | - |
| Dec 30, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -0.24% | - |
| Dec 29, 2025 | 126.50 | 126.50 | 125.30 | 125.90 | 125.90 | -0.16% | - |
| Dec 23, 2025 | 126.10 | 126.10 | 125.20 | 126.10 | 126.10 | -0.39% | - |
| Dec 22, 2025 | 126.30 | 126.60 | 126.00 | 126.60 | 126.60 | 0.08% | - |
| Dec 19, 2025 | 124.50 | 126.50 | 123.60 | 126.50 | 126.50 | 0.96% | - |
| Dec 18, 2025 | 122.50 | 126.70 | 122.50 | 125.30 | 125.30 | 1.79% | - |
| Dec 17, 2025 | 125.40 | 125.40 | 121.60 | 123.10 | 123.10 | -1.83% | 95 |
| Dec 16, 2025 | 125.30 | 125.50 | 123.80 | 125.40 | 125.40 | -0.40% | - |
| Dec 15, 2025 | 127.40 | 127.40 | 124.90 | 125.90 | 125.90 | -0.94% | - |
| Dec 12, 2025 | 129.00 | 129.60 | 126.30 | 127.10 | 127.10 | -1.70% | - |
| Dec 11, 2025 | 126.80 | 129.30 | 126.40 | 129.30 | 129.30 | 1.33% | - |
| Dec 10, 2025 | 123.90 | 127.60 | 123.60 | 127.60 | 127.60 | 2.24% | - |
| Dec 9, 2025 | 126.90 | 126.90 | 124.80 | 124.80 | 124.80 | -1.96% | - |
| Dec 8, 2025 | 127.20 | 128.30 | 126.00 | 127.30 | 127.30 | -0.08% | - |