Advanced Drainage Systems, Inc. (FRA:6DA)
Germany · Delayed Price · Currency is EUR 121.30
+0.40 (0.33%)
At close: Aug 26, 2026
FRA:6DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | - | -0.17% | - |
| Aug 25, 2026 | 120.00 | 121.80 | 119.90 | 120.90 | 120.90 | 0.50% | - |
| Aug 24, 2026 | 122.40 | 123.50 | 120.10 | 120.30 | 120.30 | -2.12% | - |
| Aug 21, 2026 | 121.30 | 122.90 | 120.60 | 122.90 | 122.90 | 0.66% | - |
| Aug 20, 2026 | 124.90 | 124.90 | 119.70 | 122.10 | 122.10 | -2.01% | - |
| Aug 19, 2026 | 123.60 | 127.50 | 123.60 | 124.60 | 124.60 | -0.32% | - |
| Aug 18, 2026 | 127.10 | 127.10 | 124.80 | 125.00 | 125.00 | -1.96% | - |
| Aug 17, 2026 | 129.60 | 129.60 | 125.80 | 127.50 | 127.50 | -1.47% | - |
| Aug 14, 2026 | 128.70 | 129.40 | 127.70 | 129.40 | 129.40 | 0.54% | - |
| Aug 13, 2026 | 121.50 | 128.80 | 121.50 | 128.70 | 128.70 | 5.32% | - |
| Aug 12, 2026 | 123.90 | 123.90 | 120.20 | 122.20 | 122.20 | -1.69% | - |
| Aug 11, 2026 | 122.10 | 124.30 | 122.10 | 124.30 | 124.30 | 0.97% | - |
| Aug 10, 2026 | 124.00 | 124.00 | 121.30 | 123.10 | 123.10 | -1.36% | - |
| Aug 7, 2026 | 128.10 | 129.00 | 124.80 | 124.80 | 124.80 | -3.41% | - |
| Aug 6, 2026 | 129.20 | 131.80 | 127.60 | 129.20 | 129.20 | -0.54% | - |
| Aug 5, 2026 | 129.70 | 130.20 | 128.70 | 129.90 | 129.90 | 0.46% | - |
| Aug 4, 2026 | 125.90 | 129.40 | 125.90 | 129.30 | 129.30 | 2.86% | - |
| Aug 3, 2026 | 120.20 | 125.70 | 119.50 | 125.70 | 125.70 | 4.66% | - |
| Jul 31, 2026 | 119.50 | 120.70 | 118.20 | 120.10 | 120.10 | 0.50% | - |
| Jul 30, 2026 | 120.60 | 120.70 | 118.60 | 119.50 | 119.50 | -0.42% | - |
| Jul 29, 2026 | 126.50 | 126.50 | 120.00 | 120.00 | 120.00 | -5.73% | - |
| Jul 28, 2026 | 125.40 | 127.30 | 125.40 | 127.30 | 127.30 | 1.43% | - |
| Jul 27, 2026 | 124.80 | 125.50 | 123.90 | 125.50 | 125.50 | 0.32% | - |
| Jul 24, 2026 | 122.90 | 125.30 | 122.30 | 125.10 | 125.10 | 1.46% | - |
| Jul 23, 2026 | 123.20 | 123.40 | 122.80 | 123.30 | 123.30 | -0.48% | - |
| Jul 22, 2026 | 121.00 | 123.90 | 121.00 | 123.90 | 123.90 | 1.64% | - |
| Jul 21, 2026 | 125.10 | 125.10 | 121.90 | 121.90 | 121.90 | -2.56% | - |
| Jul 20, 2026 | 128.20 | 128.20 | 125.00 | 125.10 | 125.10 | -2.87% | - |
| 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 |