Adways Inc. (FRA:A02)
Germany · Delayed Price · Currency is EUR 1.380
-0.010 (-0.72%)
Last updated: Jan 28, 2026, 8:07 AM CET
Adways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jan 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jan 22, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 5.93% | 940 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jan 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jan 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jan 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Jan 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Jan 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jan 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Dec 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.84% | - |
| Dec 23, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.50 | 7.75% | 240 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | -2.74% | - |
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 0.69% | - |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -2.03% | - |
| Dec 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Dec 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | -3.90% | - |
| Dec 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 6.21% | - |
| Dec 12, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.42 | 8.21% | 1,701 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -2.19% | - |
| Dec 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Dec 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | - |
| Dec 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Dec 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -1.43% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 1.45% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | - | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -1.43% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -4.76% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -1.34% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | - | - |
| Nov 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 3.47% | - |
| Nov 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | -2.04% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -2.65% | - |
| Nov 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -3.82% | - |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 1.95% | - |
| Nov 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -4.94% | - |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | 0.62% | - |