FRA:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.52	28.52	28.48	28.48	28.48	-2.53%	60
Mar 26, 2026	29.48	29.48	29.22	29.22	29.22	-0.41%	5
Mar 25, 2026	29.28	29.34	29.28	29.34	29.34	3.67%	40
Mar 24, 2026	28.30	28.30	28.30	28.30	28.30	-0.07%	-
Mar 23, 2026	27.60	28.62	27.60	28.32	28.32	-1.53%	300
Mar 20, 2026	28.52	28.76	28.52	28.76	28.76	0.84%	115
Mar 19, 2026	28.52	28.52	28.52	28.52	28.52	-3.32%	-
Mar 18, 2026	29.90	29.90	29.50	29.50	29.50	-1.67%	64
Mar 17, 2026	30.42	30.42	29.44	30.00	30.00	-2.66%	700
Mar 16, 2026	30.50	30.82	30.30	30.82	30.82	4.47%	183
Mar 13, 2026	29.76	30.50	29.50	29.50	29.50	-2.19%	237
Mar 12, 2026	30.30	30.30	29.90	30.16	30.16	-0.46%	2,411
Mar 11, 2026	31.10	31.10	30.30	30.30	30.30	-4.11%	600
Mar 10, 2026	31.18	31.94	31.18	31.60	31.60	5.83%	4,700
Mar 9, 2026	30.86	30.86	29.86	29.86	29.86	-0.13%	15
Mar 6, 2026	29.90	29.90	29.90	29.90	29.90	-4.47%	1
Mar 5, 2026	29.52	31.30	29.52	31.30	31.30	6.03%	84
Mar 4, 2026	28.40	30.68	28.40	29.52	29.52	1.58%	1,210
Mar 3, 2026	29.08	29.12	29.00	29.06	29.06	-1.62%	413
Mar 2, 2026	29.30	29.54	28.66	29.54	29.54	-2.70%	115
Feb 27, 2026	30.04	30.36	30.04	30.36	30.36	1.07%	30
Feb 26, 2026	29.66	30.04	29.66	30.04	30.04	1.90%	10
Feb 25, 2026	28.56	29.48	28.56	29.48	29.48	5.06%	616
Feb 24, 2026	27.82	28.06	27.82	28.06	28.06	-1.82%	90
Feb 23, 2026	29.48	29.48	28.58	28.58	28.58	-3.12%	98
Feb 20, 2026	29.00	29.50	29.00	29.50	29.50	3.07%	21
Feb 19, 2026	28.62	28.62	28.62	28.62	28.62	2.21%	-
Feb 18, 2026	28.10	28.10	28.00	28.00	28.00	-1.69%	123
Feb 17, 2026	28.02	28.48	28.02	28.48	28.48	-0.49%	3
Feb 16, 2026	29.26	29.26	28.62	28.62	28.62	-0.97%	245
Feb 13, 2026	27.98	28.90	27.98	28.90	28.90	2.85%	200
Feb 12, 2026	28.10	28.10	28.10	28.10	28.10	-1.89%	-
Feb 11, 2026	28.26	28.64	28.26	28.64	28.64	-1.45%	18
Feb 10, 2026	28.58	29.06	28.36	29.06	29.06	-0.82%	145
Feb 9, 2026	29.30	29.30	29.30	29.30	29.30	3.10%	430
Feb 6, 2026	25.34	28.42	25.34	28.42	28.42	9.98%	622
Feb 5, 2026	26.62	26.62	25.00	25.84	25.84	-5.00%	6,597
Feb 4, 2026	27.04	27.20	27.04	27.20	27.20	-0.37%	35
Feb 3, 2026	27.22	27.30	26.80	27.30	27.30	0.37%	58
Feb 2, 2026	26.00	27.56	26.00	27.20	27.20	-2.79%	423
Jan 30, 2026	28.76	29.40	27.98	27.98	27.98	-3.05%	155
Jan 29, 2026	30.62	30.62	28.86	28.86	28.86	-7.80%	235
Jan 28, 2026	31.00	31.30	30.74	31.30	31.30	1.69%	37
Jan 27, 2026	30.62	30.96	30.62	30.78	30.78	0.72%	13
Jan 26, 2026	32.22	32.22	30.50	30.56	30.56	-6.08%	451
Jan 23, 2026	32.54	32.54	32.54	32.54	32.54	-1.57%	100
Jan 22, 2026	32.84	33.06	32.84	33.06	33.06	2.67%	80
Jan 21, 2026	32.20	32.20	32.20	32.20	32.20	-0.37%	-
Jan 20, 2026	32.30	32.88	32.30	32.32	32.32	-1.46%	77
Jan 19, 2026	33.10	33.10	32.20	32.80	32.80	1.23%	220