Adventure, Inc. (FRA:6OQ)
Germany · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:14 AM CET
FRA:6OQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jun 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| May 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| May 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| May 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| May 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| May 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| May 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| May 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| May 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| May 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -13.21% | - |
| May 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| May 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| May 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| May 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| May 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| May 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| May 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| May 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Apr 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Apr 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| 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 | - | - |