FRA:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-