FRA:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.80	25.80	23.48	23.58	23.58	-10.07%	200
Jun 25, 2026	26.22	26.22	26.22	26.22	26.22	-0.53%	-
Jun 24, 2026	26.36	26.36	26.36	26.36	26.36	-0.98%	-
Jun 23, 2026	26.62	26.62	26.62	26.62	26.62	0.99%	-
Jun 22, 2026	26.36	26.36	26.36	26.36	26.36	-2.95%	-
Jun 19, 2026	26.52	27.16	26.52	27.16	27.16	-0.51%	30
Jun 18, 2026	27.30	27.30	27.30	27.30	27.30	-0.87%	-
Jun 17, 2026	27.78	27.86	27.54	27.54	27.54	0.88%	34
Jun 16, 2026	27.54	28.22	27.30	27.30	27.30	-3.40%	240
Jun 15, 2026	27.22	28.26	27.22	28.26	28.26	5.06%	90
Jun 12, 2026	26.52	26.90	26.52	26.90	26.90	1.89%	60
Jun 11, 2026	26.40	26.40	26.40	26.40	26.40	-	-
Jun 10, 2026	26.40	26.40	26.40	26.40	26.40	-2.94%	200
Jun 9, 2026	27.20	27.20	27.20	27.20	27.20	1.64%	-
Jun 8, 2026	27.40	27.40	26.68	26.76	26.76	-5.44%	280
Jun 5, 2026	27.52	28.30	27.52	28.30	28.30	2.83%	35
Jun 4, 2026	27.52	27.52	27.52	27.52	27.52	-3.37%	110
Jun 3, 2026	27.96	28.48	27.96	28.48	28.48	0.99%	110
Jun 2, 2026	28.22	28.54	28.20	28.20	28.20	-1.47%	925
Jun 1, 2026	28.52	28.62	28.52	28.62	28.62	0.28%	26
May 29, 2026	28.54	28.54	28.54	28.54	28.54	-1.52%	-
May 28, 2026	28.52	28.98	28.52	28.98	28.98	-	250
May 27, 2026	29.02	29.02	28.98	28.98	28.98	-1.29%	10
May 26, 2026	29.00	29.36	29.00	29.36	29.36	1.38%	18
May 25, 2026	28.96	28.96	28.96	28.96	28.96	-2.49%	-
May 22, 2026	29.70	29.70	29.70	29.70	29.70	-0.67%	-
May 21, 2026	29.90	29.90	29.90	29.90	29.90	3.32%	-
May 20, 2026	28.94	28.94	28.94	28.94	28.94	-1.96%	-
May 19, 2026	29.06	29.52	29.06	29.52	29.52	-0.94%	1,000
May 18, 2026	29.80	29.80	29.80	29.80	29.80	-6.58%	-
May 15, 2026	31.90	31.90	31.90	31.90	31.90	1.46%	-
May 14, 2026	31.44	31.44	31.44	31.44	31.44	0.26%	-
May 13, 2026	31.36	31.36	31.36	31.36	31.36	-1.26%	-
May 12, 2026	31.60	31.76	31.24	31.76	31.76	-0.44%	55
May 11, 2026	31.90	31.90	31.90	31.90	31.90	0.89%	-
May 8, 2026	32.46	32.86	31.62	31.62	31.62	-3.71%	74
May 7, 2026	32.94	32.94	32.84	32.84	32.84	0.18%	3
May 6, 2026	32.26	32.94	32.26	32.78	32.78	3.80%	875
May 5, 2026	31.68	31.68	31.58	31.58	31.58	0.64%	30
May 4, 2026	30.62	31.40	30.62	31.38	31.38	6.01%	490
Apr 30, 2026	29.60	29.60	29.60	29.60	29.60	-3.27%	-
Apr 29, 2026	30.60	30.60	30.60	30.60	30.60	1.59%	-
Apr 28, 2026	30.12	30.12	30.12	30.12	30.12	-3.28%	15
Apr 27, 2026	32.50	32.50	30.60	31.14	31.14	-8.14%	1,100
Apr 24, 2026	32.22	33.90	31.34	33.90	33.90	-3.42%	600
Apr 23, 2026	35.10	35.10	35.10	35.10	35.10	1.39%	-
Apr 22, 2026	34.62	34.62	34.62	34.62	34.62	-1.65%	-
Apr 21, 2026	34.56	36.18	34.56	35.20	35.20	1.32%	196
Apr 20, 2026	32.62	34.74	32.62	34.74	34.74	6.63%	621
Apr 17, 2026	32.40	33.60	32.40	32.58	32.58	3.30%	5,471