Adways Inc. (FRA:A02)
Germany · Delayed Price · Currency is EUR 1.340
-0.110 (-7.59%)
Last updated: Apr 24, 2026, 1:13 PM CET
FRA:A02 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Mar 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Mar 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 355 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Mar 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | - |
| Mar 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Mar 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Mar 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.84% | - |
| Mar 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Mar 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Mar 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.19% | - |
| Feb 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Feb 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Feb 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Feb 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Feb 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Feb 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |