FRA:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.38	33.38	33.38	33.38	33.38	0.60%	-
Mar 26, 2026	33.94	33.94	33.18	33.18	33.18	-2.75%	-
Mar 25, 2026	33.34	34.12	33.34	34.12	34.12	2.90%	-
Mar 24, 2026	31.86	33.16	31.86	33.16	33.16	4.02%	-
Mar 23, 2026	30.52	32.64	30.52	31.88	31.88	4.18%	133
Mar 20, 2026	31.98	31.98	30.60	30.60	30.60	-4.49%	-
Mar 19, 2026	33.22	33.22	32.04	32.04	32.04	-4.07%	-
Mar 18, 2026	33.90	33.90	33.40	33.40	33.40	-0.65%	-
Mar 17, 2026	32.80	34.08	32.80	33.62	33.62	1.94%	161
Mar 16, 2026	33.40	33.76	32.98	32.98	32.98	-1.43%	330
Mar 13, 2026	34.80	34.80	33.46	33.46	33.46	-5.59%	200
Mar 12, 2026	35.42	35.94	35.24	35.44	35.44	-0.73%	320
Mar 11, 2026	35.40	35.70	35.40	35.70	35.70	1.08%	30
Mar 10, 2026	34.44	35.54	34.44	35.32	35.32	2.73%	6
Mar 9, 2026	33.14	34.38	33.14	34.38	34.38	0.17%	-
Mar 6, 2026	35.54	35.96	34.32	34.32	34.32	-2.83%	50
Mar 5, 2026	35.26	35.32	35.26	35.32	35.32	-0.34%	-
Mar 4, 2026	32.32	35.44	32.32	35.44	35.44	9.52%	-
Mar 3, 2026	33.62	33.62	32.36	32.36	32.36	-5.16%	-
Mar 2, 2026	32.96	34.24	30.92	34.12	34.12	1.97%	1,933
Feb 27, 2026	33.16	33.72	33.16	33.46	33.46	0.84%	833
Feb 26, 2026	35.92	35.92	33.18	33.18	33.18	-7.42%	841
Feb 25, 2026	36.46	38.04	35.84	35.84	35.84	-1.70%	900
Feb 24, 2026	36.48	36.48	36.46	36.46	36.46	0.89%	13
Feb 23, 2026	35.14	36.14	35.14	36.14	36.14	2.79%	40
Feb 20, 2026	36.42	36.42	35.16	35.16	35.16	-3.25%	-
Feb 19, 2026	37.90	37.90	36.34	36.34	36.34	-4.01%	-
Feb 18, 2026	35.82	37.86	35.82	37.86	37.86	5.87%	-
Feb 17, 2026	35.98	35.98	34.96	35.76	35.76	-1.00%	35
Feb 16, 2026	36.26	36.26	36.12	36.12	36.12	-0.33%	-
Feb 13, 2026	36.42	36.42	36.24	36.24	36.24	-0.44%	-
Feb 12, 2026	37.64	38.50	36.40	36.40	36.40	-4.16%	572
Feb 11, 2026	37.52	37.98	37.52	37.98	37.98	1.77%	-
Feb 10, 2026	36.70	37.32	36.70	37.32	37.32	2.19%	20
Feb 9, 2026	35.94	36.96	35.94	36.52	36.52	1.84%	15
Feb 6, 2026	36.20	36.20	35.86	35.86	35.86	-0.88%	-
Feb 5, 2026	36.22	36.22	36.02	36.18	36.18	-0.93%	250
Feb 4, 2026	36.66	36.66	36.52	36.52	36.52	0.05%	-
Feb 3, 2026	35.84	36.54	35.84	36.50	36.50	2.59%	2
Feb 2, 2026	35.24	35.66	35.24	35.58	35.58	-0.67%	263
Jan 30, 2026	36.46	36.46	35.50	35.82	35.82	-2.08%	750
Jan 29, 2026	38.08	38.12	36.58	36.58	36.58	-3.74%	500
Jan 28, 2026	37.98	38.00	37.98	38.00	38.00	0.48%	-
Jan 27, 2026	38.86	38.86	37.82	37.82	37.82	-2.32%	500
Jan 26, 2026	39.56	40.00	38.72	38.72	38.72	-2.22%	570
Jan 23, 2026	38.32	39.60	38.32	39.60	39.60	3.29%	25
Jan 22, 2026	36.70	38.74	36.70	38.34	38.34	4.98%	75
Jan 21, 2026	34.98	36.52	34.98	36.52	36.52	5.06%	-
Jan 20, 2026	35.74	35.74	34.58	34.76	34.76	-2.80%	100
Jan 19, 2026	37.14	37.14	35.62	35.76	35.76	-4.18%	604