Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 128.80
-3.50 (-2.65%)
At close: Jul 17, 2026
FRA:6DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 130.70 | 131.80 | 128.80 | 128.80 | 128.80 | -2.65% | 66 |
| Jul 16, 2026 | 131.40 | 134.10 | 131.40 | 132.30 | 132.30 | - | - |
| Jul 15, 2026 | 131.60 | 133.70 | 130.10 | 132.30 | 132.30 | 0.30% | - |
| Jul 14, 2026 | 128.90 | 131.90 | 128.90 | 131.90 | 131.90 | 2.17% | - |
| Jul 13, 2026 | 130.90 | 130.90 | 129.10 | 129.10 | 129.10 | -2.49% | 5 |
| Jul 10, 2026 | 128.80 | 132.80 | 128.80 | 132.40 | 132.40 | 1.92% | - |
| Jul 9, 2026 | 126.50 | 130.70 | 126.50 | 129.90 | 129.90 | 2.28% | - |
| Jul 8, 2026 | 129.70 | 129.70 | 125.60 | 127.00 | 127.00 | -2.76% | - |
| Jul 7, 2026 | 131.70 | 131.70 | 129.20 | 130.60 | 130.60 | -0.84% | - |
| Jul 6, 2026 | 132.70 | 132.70 | 131.00 | 131.70 | 131.70 | -0.53% | - |
| Jul 3, 2026 | 132.60 | 132.60 | 132.20 | 132.40 | 132.40 | -0.15% | - |
| Jul 2, 2026 | 131.90 | 132.70 | 130.90 | 132.60 | 132.60 | -0.23% | - |
| Jul 1, 2026 | 136.50 | 136.80 | 132.90 | 132.90 | 132.90 | -3.42% | - |
| Jun 30, 2026 | 135.10 | 138.00 | 134.40 | 137.60 | 137.60 | 2.69% | - |
| Jun 29, 2026 | 135.60 | 135.60 | 132.80 | 134.00 | 134.00 | -1.47% | - |
| Jun 26, 2026 | 135.50 | 136.10 | 134.80 | 136.00 | 136.00 | -0.07% | - |
| Jun 25, 2026 | 130.60 | 136.10 | 130.60 | 136.10 | 136.10 | 3.89% | - |
| Jun 24, 2026 | 122.60 | 131.00 | 122.60 | 131.00 | 131.00 | 6.42% | - |
| Jun 23, 2026 | 122.80 | 123.90 | 122.80 | 123.10 | 123.10 | - | - |
| Jun 22, 2026 | 127.70 | 127.70 | 123.10 | 123.10 | 123.10 | -3.30% | - |
| Jun 19, 2026 | 127.80 | 127.80 | 127.30 | 127.30 | 127.30 | -0.86% | - |
| Jun 18, 2026 | 120.80 | 129.50 | 120.80 | 128.40 | 128.40 | 6.38% | 50 |
| Jun 17, 2026 | 122.80 | 125.00 | 120.70 | 120.70 | 120.70 | -2.43% | 76 |
| Jun 16, 2026 | 117.60 | 123.70 | 117.60 | 123.70 | 123.70 | 4.56% | - |
| Jun 15, 2026 | 116.80 | 119.40 | 116.80 | 118.30 | 118.30 | 1.89% | - |
| Jun 12, 2026 | 116.40 | 117.30 | 116.10 | 116.10 | 116.10 | - | - |
| Jun 11, 2026 | 111.90 | 116.10 | 111.90 | 116.10 | 116.10 | 3.38% | - |
| Jun 10, 2026 | 116.80 | 116.80 | 112.30 | 112.30 | 112.30 | -3.69% | - |
| Jun 9, 2026 | 112.60 | 116.60 | 112.60 | 116.60 | 116.60 | 3.37% | - |
| Jun 8, 2026 | 112.00 | 114.00 | 112.00 | 112.80 | 112.80 | -0.18% | - |
| Jun 5, 2026 | 112.50 | 113.00 | 111.60 | 113.00 | 113.00 | 0.71% | - |
| Jun 4, 2026 | 113.70 | 113.70 | 112.00 | 112.20 | 112.20 | -2.26% | - |
| Jun 3, 2026 | 116.00 | 116.00 | 114.00 | 114.80 | 114.80 | -1.71% | - |
| Jun 2, 2026 | 115.60 | 117.40 | 115.60 | 116.80 | 116.80 | 0.43% | - |
| Jun 1, 2026 | 118.80 | 118.80 | 114.60 | 116.30 | 116.30 | -2.46% | - |
| May 29, 2026 | 119.80 | 120.20 | 119.40 | 119.40 | 119.23 | -0.58% | - |
| May 28, 2026 | 120.40 | 120.40 | 117.00 | 120.10 | 119.93 | -0.74% | - |
| May 27, 2026 | 118.30 | 121.30 | 118.30 | 121.00 | 120.83 | 2.11% | - |
| May 26, 2026 | 114.60 | 118.50 | 114.60 | 118.50 | 118.33 | 3.22% | - |
| May 25, 2026 | 114.60 | 114.80 | 114.60 | 114.80 | 114.64 | 0.17% | - |
| May 22, 2026 | 116.10 | 116.10 | 111.30 | 114.60 | 114.44 | -0.87% | - |
| May 21, 2026 | 117.10 | 117.30 | 114.30 | 115.60 | 115.43 | -1.28% | - |
| May 20, 2026 | 112.90 | 117.10 | 112.40 | 117.10 | 116.93 | 3.17% | - |
| May 19, 2026 | 115.50 | 115.50 | 113.20 | 113.50 | 113.34 | -2.41% | - |
| May 18, 2026 | 115.30 | 116.80 | 114.90 | 116.30 | 116.13 | -0.34% | - |
| May 15, 2026 | 119.50 | 119.50 | 116.70 | 116.70 | 116.53 | -2.18% | - |
| May 14, 2026 | 117.60 | 119.80 | 117.60 | 119.30 | 119.13 | 1.45% | - |
| May 13, 2026 | 118.60 | 118.60 | 115.40 | 117.60 | 117.43 | -1.26% | - |
| May 12, 2026 | 121.60 | 121.60 | 119.10 | 119.10 | 118.93 | -2.22% | - |
| May 11, 2026 | 121.00 | 121.90 | 120.50 | 121.80 | 121.63 | 0.41% | - |