Adways Inc. (FRA:A02)
Germany · Delayed Price · Currency is EUR 1.580
+0.190 (13.67%)
Last updated: Jun 3, 2026, 4:11 PM CET
FRA:A02 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Apr 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Apr 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Apr 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Apr 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Apr 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Apr 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Mar 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Mar 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Mar 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Mar 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 9.23% | - |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | - |
| Mar 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |