AdCapital AG (FRA:ADC)
Germany flag Germany · Delayed Price · Currency is EUR
1.450
0.00 (0.00%)
At close: Sep 26, 2025

AdCapital AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20251.451.451.451.451.45--
Sep 26, 20251.451.451.451.451.45--
Sep 25, 20251.451.451.451.451.45--
Sep 24, 20251.451.451.451.451.45-2.03%-
Sep 23, 20251.441.481.441.481.482.78%712
Sep 22, 20251.441.441.441.441.44--
Sep 19, 20251.441.441.441.441.44--
Sep 18, 20251.441.441.441.441.44-2.70%-
Sep 17, 20251.441.481.441.481.482.78%360
Sep 16, 20251.441.441.441.441.44-4.00%-
Sep 15, 20251.561.561.501.501.50-3.85%600
Sep 12, 20251.561.561.561.561.56-700
Sep 11, 20251.561.561.561.561.56-0.64%-
Sep 10, 20251.561.571.561.571.570.64%180
Sep 9, 20251.561.561.561.561.56--
Sep 8, 20251.561.561.561.561.56--
Sep 5, 20251.561.561.561.561.56-1.27%-
Sep 4, 20251.581.581.581.581.580.64%-
Sep 3, 20251.571.571.571.571.57--
Sep 2, 20251.571.571.571.571.57--
Sep 1, 20251.571.571.571.571.57--
Aug 29, 20251.571.571.571.571.570.64%-
Aug 28, 20251.571.571.561.561.56-0.64%700
Aug 27, 20251.571.571.571.571.57--
Aug 26, 20251.571.571.571.571.57--
Aug 25, 20251.571.571.571.571.57--
Aug 22, 20251.571.571.571.571.57--
Aug 21, 20251.571.571.571.571.570.64%-
Aug 20, 20251.561.561.461.561.56-4,100
Aug 19, 20251.561.561.561.561.56--
Aug 18, 20251.561.561.561.561.56--
Aug 15, 20251.561.561.561.561.56-600
Aug 14, 20251.561.561.561.561.561.30%-
Aug 13, 20251.561.561.541.541.54-1.28%2,000
Aug 12, 20251.561.561.561.561.56--
Aug 11, 20251.561.561.561.561.56--
Aug 8, 20251.561.561.561.561.56--
Aug 7, 20251.561.561.561.561.56--
Aug 6, 20251.561.561.561.561.56--
Aug 5, 20251.561.561.561.561.56--
Aug 4, 20251.561.561.561.561.56--
Aug 1, 20251.561.561.561.561.56-600
Jul 31, 20251.561.561.561.561.56--
Jul 30, 20251.561.561.561.561.56-0.64%-
Jul 29, 20251.561.571.541.571.570.64%700
Jul 28, 20251.561.561.561.561.56--
Jul 25, 20251.561.561.561.561.56--
Jul 24, 20251.561.561.561.561.56--
Jul 23, 20251.561.561.561.561.56-600
Jul 22, 20251.561.561.561.561.56-1,600