AdCapital AG (FRA:ADC)
Germany · Delayed Price · Currency is EUR 0.0100
0.00 (0.00%)
Last updated: Jun 11, 2026, 8:00 AM CET
AdCapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |