Adventure, Inc. (FRA:6OQ)
Germany · Delayed Price · Currency is EUR 8.80
-0.15 (-1.68%)
At close: Jan 30, 2026
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Jan 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Jan 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Jan 20, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.63% | 62 |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jan 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jan 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jan 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jan 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jan 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Jan 7, 2026 | 8.10 | 9.50 | 8.10 | 9.50 | 9.50 | 22.58% | 167 |
| Jan 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jan 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jan 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Dec 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Dec 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 30 |
| Dec 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Dec 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Dec 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Dec 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Dec 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Dec 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Dec 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Dec 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Dec 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Dec 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Dec 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Nov 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Nov 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Nov 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Nov 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.34% | - |
| Nov 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |