FRA:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.72	35.72	35.72	35.72	-	0.39%	-
Apr 23, 2026	36.34	36.34	35.58	35.58	35.58	-1.98%	10
Apr 22, 2026	36.14	37.46	36.14	36.30	36.30	1.34%	343
Apr 21, 2026	35.84	35.84	35.82	35.82	35.82	-0.06%	-
Apr 20, 2026	34.66	35.84	34.66	35.84	35.84	1.76%	-
Apr 17, 2026	33.70	35.22	33.70	35.22	35.22	6.40%	-
Apr 16, 2026	33.44	33.44	33.10	33.10	33.10	-0.54%	-
Apr 15, 2026	33.42	33.70	33.16	33.28	33.28	-0.60%	79
Apr 14, 2026	33.34	33.48	33.34	33.48	33.48	1.64%	-
Apr 13, 2026	32.94	32.94	32.94	32.94	32.94	0.37%	-
Apr 10, 2026	32.42	32.82	32.42	32.82	32.82	1.17%	-
Apr 9, 2026	33.90	33.90	32.02	32.44	32.44	-6.30%	110
Apr 8, 2026	36.72	36.98	34.62	34.62	34.62	-4.63%	439
Apr 7, 2026	35.56	36.30	35.56	36.30	36.30	1.97%	14
Apr 2, 2026	34.58	35.60	34.58	35.60	35.60	0.23%	-
Apr 1, 2026	34.50	35.52	34.50	35.52	35.52	3.74%	25
Mar 31, 2026	33.14	34.24	33.14	34.24	34.24	4.26%	-
Mar 30, 2026	34.22	34.22	32.84	32.84	32.84	-1.62%	-
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