AdCapital AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	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%	-
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-	-
May 7, 2026	0.00	0.03	0.00	0.03	0.03	21.95%	-
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-18.00%	405
May 5, 2026	0.03	0.03	0.03	0.03	0.03	19.05%	-
May 4, 2026	0.02	0.02	0.02	0.02	0.02	55.56%	-
Apr 30, 2026	0.03	0.04	0.01	0.01	0.01	-46.00%	4,542
Apr 29, 2026	0.03	0.03	0.02	0.03	0.03	-1.96%	33,500
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-15.00%	-
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-1.64%	1,000
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-49.17%	-
Apr 23, 2026	0.02	0.06	0.02	0.06	0.06	192.68%	3,000
Apr 22, 2026	0.01	0.02	0.01	0.02	0.02	20.59%	11,420
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-49.25%	-
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-34.95%	660
Apr 17, 2026	0.05	0.05	0.05	0.05	0.05	-1.90%	2,047
Apr 16, 2026	0.05	0.05	0.05	0.05	0.05	-54.74%	1,180
Apr 15, 2026	0.12	0.12	0.12	0.12	0.12	-10.77%	1,329
Apr 14, 2026	0.12	0.13	0.12	0.13	0.13	-18.75%	-
Apr 13, 2026	0.11	0.16	0.11	0.16	0.16	46.79%	5,000
Apr 10, 2026	0.11	0.11	0.11	0.11	0.11	-19.85%	1,440
Apr 9, 2026	0.13	0.14	0.13	0.14	0.14	-7.48%	2,946
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