Adventure, Inc. (FRA:6OQ)
Germany · Delayed Price · Currency is EUR 7.65
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:6OQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Aug 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Aug 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Aug 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Aug 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Aug 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -8.67% | - |
| Aug 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Aug 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.62% | - |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Aug 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Aug 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Aug 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Jul 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jul 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Jul 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Jul 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jul 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jul 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Jul 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Jul 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | - |
| Jul 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.59% | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jul 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jul 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | - |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jun 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jun 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.19% | - |
| Jun 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 8.59% | - |
| Jun 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| Jun 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Jun 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |