Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 114.90
-1.30 (-1.12%)
At close: Mar 27, 2026
FRA:6DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.40 | 116.70 | 114.90 | 114.90 | 114.90 | -1.12% | - |
| Mar 26, 2026 | 119.40 | 120.50 | 116.20 | 116.20 | 116.20 | -3.09% | 50 |
| Mar 25, 2026 | 118.60 | 119.90 | 117.50 | 119.90 | 119.90 | 1.35% | - |
| Mar 24, 2026 | 118.70 | 119.60 | 116.20 | 118.30 | 118.30 | -0.08% | - |
| Mar 23, 2026 | 113.30 | 120.20 | 113.30 | 118.40 | 118.40 | 3.86% | - |
| Mar 20, 2026 | 115.90 | 115.90 | 113.10 | 114.00 | 114.00 | -1.64% | - |
| Mar 19, 2026 | 117.80 | 117.80 | 114.00 | 115.90 | 115.90 | -1.53% | - |
| Mar 18, 2026 | 121.60 | 121.60 | 117.70 | 117.70 | 117.70 | -2.65% | - |
| Mar 17, 2026 | 121.30 | 121.40 | 120.50 | 120.90 | 120.90 | -0.58% | - |
| Mar 16, 2026 | 120.50 | 121.60 | 120.50 | 121.60 | 121.60 | 1.50% | - |
| Mar 13, 2026 | 120.40 | 120.40 | 119.60 | 119.80 | 119.80 | -0.50% | - |
| Mar 12, 2026 | 126.10 | 126.10 | 120.40 | 120.40 | 120.40 | -5.05% | - |
| Mar 11, 2026 | 129.40 | 129.40 | 126.20 | 126.80 | 126.80 | -1.93% | - |
| Mar 10, 2026 | 128.00 | 129.30 | 128.00 | 129.30 | 129.30 | 1.17% | - |
| Mar 9, 2026 | 123.60 | 127.80 | 120.70 | 127.80 | 127.80 | 1.91% | - |
| Mar 6, 2026 | 127.90 | 127.90 | 123.00 | 125.40 | 125.40 | -1.80% | 50 |
| Mar 5, 2026 | 137.70 | 137.70 | 127.70 | 127.70 | 127.70 | -7.80% | - |
| Mar 4, 2026 | 138.30 | 139.00 | 138.30 | 138.50 | 138.50 | -1.00% | - |
| Mar 3, 2026 | 142.50 | 142.50 | 139.90 | 139.90 | 139.90 | -2.71% | - |
| Mar 2, 2026 | 143.20 | 143.80 | 142.10 | 143.80 | 143.80 | -0.35% | - |
| Feb 27, 2026 | 144.50 | 144.50 | 143.30 | 144.30 | 144.15 | -0.89% | - |
| Feb 26, 2026 | 143.00 | 145.60 | 143.00 | 145.60 | 145.45 | 1.32% | - |
| Feb 25, 2026 | 144.00 | 145.00 | 142.60 | 143.70 | 143.55 | -0.48% | - |
| Feb 24, 2026 | 142.70 | 145.00 | 141.70 | 144.40 | 144.25 | 1.26% | - |
| Feb 23, 2026 | 142.90 | 143.30 | 141.30 | 142.60 | 142.45 | -1.04% | - |
| Feb 20, 2026 | 145.10 | 146.30 | 143.20 | 144.10 | 143.95 | -0.69% | - |
| Feb 19, 2026 | 143.50 | 145.10 | 142.70 | 145.10 | 144.95 | 0.62% | - |
| Feb 18, 2026 | 143.60 | 145.10 | 141.90 | 144.20 | 144.05 | -0.07% | - |
| Feb 17, 2026 | 143.30 | 144.60 | 142.80 | 144.30 | 144.15 | 0.42% | - |
| Feb 16, 2026 | 143.70 | 143.90 | 143.60 | 143.70 | 143.55 | 0.14% | - |
| Feb 13, 2026 | 140.70 | 143.70 | 140.70 | 143.50 | 143.35 | 1.13% | - |
| Feb 12, 2026 | 145.80 | 145.80 | 141.90 | 141.90 | 141.75 | -2.21% | - |
| Feb 11, 2026 | 146.50 | 146.60 | 145.10 | 145.10 | 144.95 | -1.36% | - |
| Feb 10, 2026 | 144.40 | 147.40 | 144.40 | 147.10 | 146.94 | 1.59% | - |
| Feb 9, 2026 | 147.50 | 147.50 | 144.80 | 144.80 | 144.65 | -2.49% | - |
| Feb 6, 2026 | 143.30 | 150.00 | 143.30 | 148.50 | 148.34 | 3.05% | - |
| Feb 5, 2026 | 135.10 | 146.00 | 135.10 | 144.10 | 143.95 | 6.03% | 10 |
| Feb 4, 2026 | 131.90 | 136.90 | 131.10 | 135.90 | 135.76 | 2.64% | 43 |
| Feb 3, 2026 | 131.80 | 134.70 | 131.60 | 132.40 | 132.26 | 0.08% | - |
| Feb 2, 2026 | 126.60 | 132.30 | 126.60 | 132.30 | 132.16 | 2.80% | - |
| Jan 30, 2026 | 127.10 | 128.70 | 126.20 | 128.70 | 128.56 | 1.10% | - |
| Jan 29, 2026 | 126.20 | 127.30 | 126.00 | 127.30 | 127.17 | 0.24% | - |
| Jan 28, 2026 | 127.00 | 127.10 | 125.50 | 127.00 | 126.87 | 0.32% | - |
| Jan 27, 2026 | 128.60 | 128.60 | 126.60 | 126.60 | 126.47 | -1.86% | - |
| Jan 26, 2026 | 128.40 | 129.00 | 127.90 | 129.00 | 128.86 | -0.15% | - |
| Jan 23, 2026 | 132.10 | 132.10 | 129.20 | 129.20 | 129.06 | -1.90% | - |
| Jan 22, 2026 | 133.90 | 133.90 | 131.70 | 131.70 | 131.56 | -2.08% | - |
| Jan 21, 2026 | 131.80 | 134.50 | 129.60 | 134.50 | 134.36 | 1.89% | - |
| Jan 20, 2026 | 134.40 | 134.40 | 130.80 | 132.00 | 131.86 | -2.29% | - |
| Jan 19, 2026 | 135.10 | 135.10 | 135.00 | 135.10 | 134.96 | -1.89% | - |