Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 130.60
+4.10 (3.24%)
Last updated: Jan 8, 2026, 7:55 PM CET
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 128.20 | 128.20 | 127.30 | 127.40 | 127.40 | -1.09% | - |
| Dec 4, 2025 | 129.90 | 129.90 | 127.70 | 128.80 | 128.80 | -0.77% | - |
| Dec 3, 2025 | 130.00 | 131.00 | 129.80 | 129.80 | 129.80 | -0.76% | - |
| Dec 2, 2025 | 130.80 | 130.90 | 130.40 | 130.80 | 130.80 | -0.61% | - |
| Dec 1, 2025 | 130.90 | 132.40 | 129.20 | 131.60 | 131.60 | 0.46% | 80 |
| 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% | - |