Adyton Resources Corporation (FRA:701)
Germany · Delayed Price · Currency is EUR 0.2220
-0.0020 (-0.89%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:701 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10.48% | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.18% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.55% | - |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | - |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 10,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.67% | - |
| Apr 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 3.88% | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.56% | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.86% | - |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.41% | - |
| Mar 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| Mar 25, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.87% | - |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | - |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 35,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.33% | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.42% | - |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.59% | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.27% | - |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Mar 2, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.96% | - |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.68% | - |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.69% | - |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | - |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.60% | - |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.20% | - |
| Feb 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.08% | - |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.81% | - |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -9.57% | - |