Adways Inc. (FRA:A02)
Germany · Delayed Price · Currency is EUR 2.180
-0.020 (-0.91%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:A02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 1,374 |
| Oct 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Oct 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.83% | - |
| Oct 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Oct 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Oct 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Oct 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Oct 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Oct 12, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 9, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 4.46% | - |
| Oct 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Oct 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Oct 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Oct 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Oct 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Oct 1, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 3.48% | - |
| Sep 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Sep 29, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Sep 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Sep 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 22, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | - |
| Sep 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Sep 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Sep 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Sep 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Sep 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Sep 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | - |
| Sep 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Sep 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Sep 9, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Sep 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Sep 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Sep 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Sep 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Aug 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Aug 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Aug 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Aug 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Aug 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Aug 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | - |
| Aug 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Aug 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Aug 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | - |