Adyton Resources Corporation (FRA:701)
Germany · Delayed Price · Currency is EUR 0.1510
+0.0040 (2.72%)
At close: Nov 28, 2025
Adyton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.72% | - |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.35% | - |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.25% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.27% | - |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.78% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.36% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | - |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.09% | - |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.62% | - |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 15.04% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | - |
| Nov 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | - |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.27% | - |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | - |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.34% | 1 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.66% | - |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.62% | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.33% | 5,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.29% | - |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.74% | - |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.01% | - |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.81% | - |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.81% | - |
| Oct 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.55% | - |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | - |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | - |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Oct 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.41% | - |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.89% | - |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.50% | - |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.52% | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.05% | - |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |