AdCapital AG (FRA:ADC)
Germany · Delayed Price · Currency is EUR 0.1360
-0.0110 (-7.48%)
Last updated: Apr 9, 2026, 3:03 PM CET
AdCapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | -9.52% | - |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.92% | - |
| Apr 7, 2026 | 0.17 | 0.17 | 0.10 | 0.15 | 0.15 | -29.17% | 14,150 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.21 | 0.22 | 0.22 | -64.00% | 14,829 |
| Apr 1, 2026 | 0.79 | 0.79 | 0.60 | 0.60 | 0.60 | -23.57% | 7,803 |
| Mar 31, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2,397 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -10.29% | - |
| Mar 26, 2026 | 0.71 | 0.88 | 0.71 | 0.88 | 0.88 | 10.76% | 3,450 |
| Mar 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 600 |
| Mar 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Mar 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Mar 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.52% | - |
| Mar 19, 2026 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 9.32% | 900 |
| Mar 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -11.05% | - |
| Mar 16, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 5.85% | 2,000 |
| Mar 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.06% | 142 |
| Mar 12, 2026 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | - | 400 |
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 600 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 4,300 |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 125 |
| Mar 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 150 |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Feb 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 28 |
| Feb 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Feb 20, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -8.40% | 1,200 |
| Feb 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 168 |
| Feb 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 120 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 206 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 3,400 |
| Feb 3, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 600 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jan 29, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 5,456 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |