Adways Inc. (FRA:A02)
Germany · Delayed Price · Currency is EUR 1.460
+0.010 (0.69%)
At close: Dec 19, 2025
Adways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Dec 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Dec 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | - |
| Dec 12, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 8.21% | 1,701 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Dec 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Dec 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Dec 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Dec 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.47% | - |
| Nov 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Nov 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Nov 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Nov 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Nov 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Nov 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Nov 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Oct 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Oct 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Oct 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Oct 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Oct 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Oct 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Oct 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Oct 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Oct 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | - |