AdCapital AG (FRA:ADC)
Germany · Delayed Price · Currency is EUR 1.560
0.00 (0.00%)
At close: Sep 9, 2025
AdCapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 700 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | - |
| Sep 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -1.27% | 700 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 0.64% | 700 |
| Sep 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 700 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 700 |
| Sep 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Aug 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.64% | 700 |
| Aug 28, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | -0.64% | 700 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Aug 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Aug 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Aug 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 4,100 |
| Aug 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.64% | 4,100 |
| Aug 20, 2025 | 1.56 | 1.56 | 1.46 | 1.56 | - | - | 4,100 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1.30% | 2,000 |
| Aug 13, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | - | -1.28% | 2,000 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | - |
| Jul 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -0.64% | 700 |
| Jul 29, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | - | 0.64% | 700 |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | - |
| Jul 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,600 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 14, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | - | 2.63% | 3,600 |
| Jul 11, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | - | 2.70% | 1,440 |
| Jul 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,500 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Jul 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |