Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 116.40
-0.10 (-0.09%)
At close: Oct 23, 2026
FRA:6DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 115.90 | 116.40 | 114.50 | 116.40 | 116.40 | -0.09% | - |
| Oct 22, 2026 | 114.60 | 116.90 | 114.60 | 116.50 | 116.50 | 0.87% | - |
| Oct 21, 2026 | 115.50 | 115.80 | 115.50 | 115.50 | 115.50 | -0.09% | - |
| Oct 20, 2026 | 113.40 | 115.60 | 112.40 | 115.60 | 115.60 | 1.31% | - |
| Oct 19, 2026 | 114.20 | 114.80 | 112.60 | 114.10 | 114.10 | 0.35% | - |
| Oct 16, 2026 | 114.10 | 114.50 | 113.00 | 113.70 | 113.70 | -0.35% | - |
| Oct 15, 2026 | 111.30 | 114.50 | 111.30 | 114.10 | 114.10 | 2.06% | - |
| Oct 14, 2026 | 112.70 | 112.70 | 110.50 | 111.80 | 111.80 | -1.15% | - |
| Oct 13, 2026 | 112.50 | 113.10 | 111.90 | 113.10 | 113.10 | - | - |
| Oct 12, 2026 | 112.00 | 113.60 | 111.70 | 113.10 | 113.10 | 0.62% | - |
| Oct 9, 2026 | 112.00 | 112.40 | 111.60 | 112.40 | 112.40 | 0.54% | - |
| Oct 8, 2026 | 111.90 | 111.90 | 109.80 | 111.80 | 111.80 | -0.62% | - |
| Oct 7, 2026 | 115.20 | 115.20 | 111.70 | 112.50 | 112.50 | -2.43% | - |
| Oct 6, 2026 | 115.10 | 117.20 | 115.10 | 115.30 | 115.30 | 0.26% | 222 |
| Oct 5, 2026 | 113.10 | 116.90 | 113.10 | 115.00 | 115.00 | 2.04% | - |
| Oct 2, 2026 | 112.70 | 113.80 | 112.70 | 112.70 | 112.70 | 0.18% | - |
| Oct 1, 2026 | 111.70 | 113.50 | 110.80 | 112.50 | 112.50 | 0.18% | - |
| Sep 30, 2026 | 113.10 | 113.10 | 112.30 | 112.30 | 112.30 | -0.80% | - |
| Sep 29, 2026 | 114.50 | 114.50 | 113.20 | 113.20 | 113.20 | -1.48% | - |
| Sep 28, 2026 | 115.70 | 115.70 | 113.90 | 114.90 | 114.90 | -1.46% | - |
| Sep 25, 2026 | 112.80 | 117.00 | 112.80 | 116.60 | 116.60 | 2.91% | - |
| Sep 24, 2026 | 113.30 | 113.60 | 112.00 | 113.30 | 113.30 | -0.26% | - |
| Sep 23, 2026 | 114.00 | 114.70 | 112.60 | 113.60 | 113.60 | -0.79% | - |
| Sep 22, 2026 | 110.20 | 114.50 | 110.20 | 114.50 | 114.50 | 3.62% | - |
| Sep 21, 2026 | 110.10 | 111.40 | 109.80 | 110.50 | 110.50 | 0.64% | 50 |
| 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% | - |