FRA:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.50	22.90	22.50	22.68	22.68	-2.74%	100
Oct 22, 2026	23.32	23.32	23.32	23.32	23.32	-3.24%	-
Oct 21, 2026	24.10	24.10	24.10	24.10	24.10	-	-
Oct 20, 2026	24.70	24.70	24.10	24.10	24.10	-1.87%	569
Oct 19, 2026	25.90	25.90	24.56	24.56	24.56	-3.00%	100
Oct 16, 2026	25.26	26.00	25.26	25.32	25.32	-2.31%	500
Oct 15, 2026	25.92	25.92	25.92	25.92	25.92	-3.14%	-
Oct 14, 2026	26.76	26.76	26.76	26.76	26.76	-3.88%	-
Oct 13, 2026	27.84	27.84	27.84	27.84	27.84	-0.64%	-
Oct 12, 2026	28.40	28.40	28.02	28.02	28.02	-1.41%	-
Oct 9, 2026	28.42	28.42	28.42	28.42	28.42	1.72%	-
Oct 8, 2026	27.92	27.94	27.92	27.94	27.94	-3.52%	200
Oct 7, 2026	28.82	28.96	28.82	28.96	28.96	-0.62%	38
Oct 6, 2026	29.12	29.50	29.12	29.14	29.14	-	306
Oct 5, 2026	29.06	29.14	29.06	29.14	29.14	-0.14%	-
Oct 2, 2026	28.68	29.18	28.68	29.18	29.18	2.03%	-
Oct 1, 2026	28.60	28.60	28.60	28.60	28.60	-2.19%	-
Sep 30, 2026	29.24	29.24	29.24	29.24	29.24	2.60%	-
Sep 29, 2026	28.30	28.50	28.22	28.50	28.50	0.35%	550
Sep 28, 2026	28.54	28.54	28.40	28.40	28.40	-1.18%	93
Sep 25, 2026	28.90	28.90	28.74	28.74	28.74	-0.69%	-
Sep 24, 2026	29.36	29.36	28.94	28.94	28.94	-2.03%	-
Sep 23, 2026	29.96	29.96	29.54	29.54	29.54	-1.47%	-
Sep 22, 2026	29.10	29.98	29.10	29.98	29.98	3.09%	44
Sep 21, 2026	29.22	29.22	29.08	29.08	29.08	0.28%	319
Sep 18, 2026	29.24	29.26	29.00	29.00	29.00	-0.75%	100
Sep 17, 2026	29.42	29.42	29.22	29.22	29.22	1.04%	40
Sep 16, 2026	28.96	28.96	28.92	28.92	28.92	0.35%	-
Sep 15, 2026	29.04	29.04	28.82	28.82	28.82	-1.17%	-
Sep 14, 2026	29.88	29.88	28.96	29.16	29.16	-2.67%	180
Sep 11, 2026	30.24	30.24	29.94	29.96	29.96	-1.06%	2
Sep 10, 2026	31.42	31.42	30.28	30.28	30.28	-3.32%	50
Sep 9, 2026	31.78	31.78	31.32	31.32	31.32	-2.25%	-
Sep 8, 2026	32.36	32.36	32.04	32.04	32.04	-1.23%	-
Sep 7, 2026	31.46	32.44	31.46	32.44	32.44	3.38%	-
Sep 4, 2026	31.52	31.58	31.38	31.38	31.38	-0.32%	4
Sep 3, 2026	31.48	31.48	31.48	31.48	31.48	-0.94%	-
Sep 2, 2026	31.78	31.78	31.42	31.78	31.78	-1.97%	15
Sep 1, 2026	32.42	32.42	32.42	32.42	32.42	0.31%	-
Aug 31, 2026	32.08	32.66	32.08	32.32	32.32	0.62%	6
Aug 28, 2026	31.72	32.12	31.72	32.12	32.12	1.45%	-
Aug 27, 2026	31.56	31.84	31.56	31.66	31.66	-1.74%	4
Aug 26, 2026	32.22	32.22	32.22	32.22	32.22	1.13%	-
Aug 25, 2026	31.54	31.86	31.20	31.86	31.86	1.14%	44
Aug 24, 2026	32.50	32.50	31.50	31.50	31.50	-1.56%	305
Aug 21, 2026	31.60	32.54	31.60	32.00	32.00	1.14%	212
Aug 20, 2026	32.32	32.32	31.38	31.64	31.64	-3.54%	90
Aug 19, 2026	32.68	32.80	32.64	32.80	32.80	-1.38%	42
Aug 18, 2026	34.24	34.24	33.26	33.26	33.26	-3.20%	35
Aug 17, 2026	34.70	35.08	34.36	34.36	34.36	0.47%	82