Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 109.80
0.00 (0.00%)
At close: Sep 18, 2026
FRA:6DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 109.10 | 109.80 | 108.80 | 109.80 | 109.80 | - | - |
| Sep 17, 2026 | 110.80 | 112.40 | 109.50 | 109.80 | 109.80 | -0.54% | - |
| Sep 16, 2026 | 109.90 | 110.80 | 109.90 | 110.40 | 110.40 | 0.09% | - |
| Sep 15, 2026 | 107.80 | 110.30 | 107.80 | 110.30 | 110.30 | 1.94% | - |
| Sep 14, 2026 | 110.00 | 110.00 | 107.10 | 108.20 | 108.20 | -1.99% | - |
| Sep 11, 2026 | 109.50 | 111.90 | 109.50 | 110.40 | 110.40 | 1.19% | - |
| Sep 10, 2026 | 113.20 | 113.20 | 109.10 | 109.10 | 109.10 | -3.54% | - |
| Sep 9, 2026 | 114.30 | 114.40 | 112.10 | 113.10 | 113.10 | -1.57% | - |
| Sep 8, 2026 | 115.30 | 115.40 | 114.90 | 114.90 | 114.90 | -0.52% | - |
| Sep 7, 2026 | 115.80 | 115.80 | 115.40 | 115.50 | 115.50 | -1.03% | - |
| Sep 4, 2026 | 115.40 | 116.70 | 114.50 | 116.70 | 116.70 | 0.69% | - |
| Sep 3, 2026 | 114.10 | 115.90 | 114.10 | 115.90 | 115.90 | 1.49% | - |
| Sep 2, 2026 | 112.30 | 115.90 | 112.20 | 114.20 | 114.20 | 1.24% | - |
| Sep 1, 2026 | 116.30 | 116.30 | 112.80 | 112.80 | 112.80 | -3.45% | - |
| Aug 31, 2026 | 117.40 | 117.40 | 116.30 | 117.00 | 116.83 | -1.02% | - |
| Aug 28, 2026 | 118.70 | 118.70 | 117.40 | 118.20 | 118.03 | -0.84% | - |
| Aug 27, 2026 | 121.00 | 121.00 | 118.20 | 119.20 | 119.02 | -1.73% | - |
| Aug 26, 2026 | 120.70 | 121.30 | 120.00 | 121.30 | 121.12 | 0.33% | - |
| Aug 25, 2026 | 120.00 | 121.80 | 119.90 | 120.90 | 120.72 | 0.50% | - |
| Aug 24, 2026 | 122.40 | 123.50 | 120.10 | 120.30 | 120.12 | -2.12% | - |
| Aug 21, 2026 | 121.30 | 122.90 | 120.60 | 122.90 | 122.72 | 0.66% | - |
| Aug 20, 2026 | 124.90 | 124.90 | 119.70 | 122.10 | 121.92 | -2.01% | - |
| Aug 19, 2026 | 123.60 | 127.50 | 123.60 | 124.60 | 124.42 | -0.32% | - |
| Aug 18, 2026 | 127.10 | 127.10 | 124.80 | 125.00 | 124.82 | -1.96% | - |
| Aug 17, 2026 | 129.60 | 129.60 | 125.80 | 127.50 | 127.31 | -1.47% | - |
| Aug 14, 2026 | 128.70 | 129.40 | 127.70 | 129.40 | 129.21 | 0.54% | - |
| Aug 13, 2026 | 121.50 | 128.80 | 121.50 | 128.70 | 128.51 | 5.32% | - |
| Aug 12, 2026 | 123.90 | 123.90 | 120.20 | 122.20 | 122.02 | -1.69% | - |
| Aug 11, 2026 | 122.10 | 124.30 | 122.10 | 124.30 | 124.12 | 0.97% | - |
| Aug 10, 2026 | 124.00 | 124.00 | 121.30 | 123.10 | 122.92 | -1.36% | - |
| Aug 7, 2026 | 128.10 | 129.00 | 124.80 | 124.80 | 124.62 | -3.41% | - |
| Aug 6, 2026 | 129.20 | 131.80 | 127.60 | 129.20 | 129.01 | -0.54% | - |
| Aug 5, 2026 | 129.70 | 130.20 | 128.70 | 129.90 | 129.71 | 0.46% | - |
| Aug 4, 2026 | 125.90 | 129.40 | 125.90 | 129.30 | 129.11 | 2.86% | - |
| Aug 3, 2026 | 120.20 | 125.70 | 119.50 | 125.70 | 125.51 | 4.66% | - |
| Jul 31, 2026 | 119.50 | 120.70 | 118.20 | 120.10 | 119.92 | 0.50% | - |
| Jul 30, 2026 | 120.60 | 120.70 | 118.60 | 119.50 | 119.32 | -0.42% | - |
| Jul 29, 2026 | 126.50 | 126.50 | 120.00 | 120.00 | 119.82 | -5.73% | - |
| Jul 28, 2026 | 125.40 | 127.30 | 125.40 | 127.30 | 127.11 | 1.43% | - |
| Jul 27, 2026 | 124.80 | 125.50 | 123.90 | 125.50 | 125.31 | 0.32% | - |
| Jul 24, 2026 | 122.90 | 125.30 | 122.30 | 125.10 | 124.92 | 1.46% | - |
| Jul 23, 2026 | 123.20 | 123.40 | 122.80 | 123.30 | 123.12 | -0.48% | - |
| Jul 22, 2026 | 121.00 | 123.90 | 121.00 | 123.90 | 123.72 | 1.64% | - |
| Jul 21, 2026 | 125.10 | 125.10 | 121.90 | 121.90 | 121.72 | -2.56% | - |
| Jul 20, 2026 | 128.20 | 128.20 | 125.00 | 125.10 | 124.92 | -2.87% | - |
| Jul 17, 2026 | 130.70 | 131.80 | 128.80 | 128.80 | 128.61 | -2.65% | 66 |
| Jul 16, 2026 | 131.40 | 134.10 | 131.40 | 132.30 | 132.10 | - | - |
| Jul 15, 2026 | 131.60 | 133.70 | 130.10 | 132.30 | 132.10 | 0.30% | - |
| Jul 14, 2026 | 128.90 | 131.90 | 128.90 | 131.90 | 131.71 | 2.17% | - |
| Jul 13, 2026 | 130.90 | 130.90 | 129.10 | 129.10 | 128.91 | -2.49% | 5 |