Adways Inc. (FRA:A02)
Germany · Delayed Price · Currency is EUR 1.490
+0.020 (1.36%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:A02 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Jun 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jun 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Jun 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jun 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | - |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jun 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| Jun 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Jun 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Jun 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Jun 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jun 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jun 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jun 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Jun 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Jun 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.66% | - |
| Jun 3, 2026 | 1.38 | 1.58 | 1.38 | 1.58 | 1.58 | 13.67% | 1,374 |
| Jun 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| May 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.43% | - |
| May 27, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 7.25% | 626 |
| May 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| May 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| May 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| May 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| May 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| May 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| May 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| May 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| May 7, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | 3.31% | 2,700 |
| May 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| May 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | - |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Apr 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| Apr 28, 2026 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 8.51% | 999 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.22% | - |
| Apr 24, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -7.59% | 3,405 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Apr 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Apr 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Apr 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |