Adventure, Inc. (FRA:6OQ)
Germany · Delayed Price · Currency is EUR 9.10
-0.05 (-0.55%)
Last updated: Apr 24, 2026, 8:14 AM CET
FRA:6OQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Apr 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Apr 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Apr 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Apr 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Apr 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Apr 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Apr 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Apr 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Apr 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Apr 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Apr 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.62% | - |
| Mar 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Mar 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Mar 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Mar 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Mar 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Mar 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Mar 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.66% | - |
| Mar 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.76% | - |
| Mar 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Mar 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Mar 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Mar 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 6.04% | - |
| Mar 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | - |
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | - |
| Mar 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Mar 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Mar 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.53% | - |
| Mar 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Feb 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 18.89% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Feb 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Feb 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |