Adventure, Inc. (FRA:6OQ)
Germany · Delayed Price · Currency is EUR 8.05
-0.15 (-1.83%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:6OQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | 62 |
| Oct 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Oct 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Oct 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Oct 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Oct 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Oct 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Oct 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Sep 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Sep 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Sep 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Sep 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Sep 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Sep 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Sep 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | - |
| Sep 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 7.22% | - |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Sep 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Sep 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Sep 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Sep 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Sep 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Sep 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Aug 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Aug 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 11.11% | - |
| Aug 27, 2026 | 7.65 | 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% | - |