Adyton Resources Corporation (FRA:701)
Germany · Delayed Price · Currency is EUR 0.1800
+0.0160 (9.76%)
Last updated: Jun 12, 2026, 8:05 AM CET
FRA:701 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.76% | - |
| Jun 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.09% | - |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 14.00% | - |
| Jun 9, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -19.79% | 100,000 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.43% | - |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.70% | - |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.53% | - |
| Jun 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.97% | - |
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| May 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| May 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.18% | - |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | - |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.74% | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| May 5, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 18.87% | 12,950 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | - |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.72% | - |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| 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% | - |