AdCapital AG (FRA:ADC)
Germany · Delayed Price · Currency is EUR 0.0030
0.00 (0.00%)
At close: Jul 17, 2026
AdCapital AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | - |
| Jul 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 500 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,104 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | - |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -55.56% | 600 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10 |
| Jun 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.18% | - |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.52% | - |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -74.38% | 2,400 |
| Jun 16, 2026 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | 476.19% | 3,500 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 355 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 3,400 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.33% | - |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | 1,500 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.31% | - |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 136.36% | - |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.33% | - |
| Jun 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -14.29% | 5,000 |
| May 29, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 218.18% | 17,000 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -86.16% | - |
| May 27, 2026 | 0.02 | 0.08 | 0.02 | 0.08 | 0.08 | 165.00% | 24,300 |
| May 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 46.34% | 27,900 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | - |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -55.56% | 268 |
| May 19, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | - | 18,000 |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 3,617 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 3,000 |
| May 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 57.14% | 3,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 460 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | - |