FRA:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.96	28.48	27.96	28.48	-	0.99%	-
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
Apr 16, 2026	30.72	31.54	30.72	31.54	31.54	5.27%	9
Apr 15, 2026	29.96	29.96	29.96	29.96	29.96	-0.79%	-
Apr 14, 2026	30.20	30.20	30.20	30.20	30.20	-0.66%	-
Apr 13, 2026	30.42	30.42	29.50	30.40	30.40	-0.26%	80
Apr 10, 2026	30.00	30.48	30.00	30.48	30.48	1.60%	100
Apr 9, 2026	30.00	30.00	30.00	30.00	30.00	-0.46%	50
Apr 8, 2026	29.58	30.70	29.58	30.14	30.14	3.93%	310
Apr 7, 2026	29.00	29.00	29.00	29.00	29.00	0.07%	50
Apr 2, 2026	29.06	29.16	28.98	28.98	28.98	0.07%	143
Apr 1, 2026	28.96	28.96	28.96	28.96	28.96	-0.69%	-
Mar 31, 2026	29.16	29.16	29.16	29.16	29.16	3.33%	-
Mar 30, 2026	28.22	28.22	28.22	28.22	28.22	-0.91%	-
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