FRA:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.00	41.00	41.00	41.00	-	-0.05%	-
Jun 2, 2026	41.62	41.76	41.02	41.02	41.02	-1.77%	50
Jun 1, 2026	41.76	41.76	41.76	41.76	41.76	0.19%	-
May 29, 2026	40.02	43.00	40.02	41.68	41.68	7.04%	1,657
May 28, 2026	38.94	38.94	38.94	38.94	38.94	-0.31%	-
May 27, 2026	39.26	39.40	38.86	39.06	39.06	-0.51%	75
May 26, 2026	39.32	39.86	39.26	39.26	39.26	-0.56%	30
May 25, 2026	38.82	39.56	38.82	39.48	39.48	3.08%	100
May 22, 2026	37.48	38.66	37.48	38.30	38.30	2.08%	305
May 21, 2026	36.00	37.52	36.00	37.52	37.52	4.16%	-
May 20, 2026	35.06	36.02	35.06	36.02	36.02	1.12%	100
May 19, 2026	37.16	37.16	35.60	35.62	35.62	-4.20%	110
May 18, 2026	39.20	39.20	37.18	37.18	37.18	-3.48%	825
May 15, 2026	40.26	40.48	38.52	38.52	38.52	-6.37%	153
May 14, 2026	40.56	41.14	40.56	41.14	41.14	0.15%	500
May 13, 2026	38.64	41.08	38.64	41.08	41.08	7.03%	132
May 12, 2026	39.10	40.10	38.24	38.38	38.38	-1.79%	950
May 11, 2026	39.40	39.44	38.46	39.08	39.08	2.68%	1,043
May 8, 2026	38.40	38.54	38.26	38.26	38.06	-0.67%	230
May 7, 2026	37.46	39.10	37.46	38.52	38.32	2.56%	124
May 6, 2026	35.88	37.56	35.88	37.56	37.36	6.34%	250
May 5, 2026	35.30	35.60	35.30	35.32	35.14	0.34%	150
May 4, 2026	36.14	36.14	35.20	35.20	35.02	-1.07%	144
Apr 30, 2026	35.16	36.10	35.16	35.58	35.39	0.68%	25
Apr 29, 2026	34.70	35.78	34.70	35.34	35.16	2.43%	850
Apr 28, 2026	34.78	34.78	34.50	34.50	34.32	-0.69%	-
Apr 27, 2026	35.18	35.26	34.74	34.74	34.56	-2.74%	74
Apr 24, 2026	35.72	35.72	35.72	35.72	35.53	0.39%	-
Apr 23, 2026	36.34	36.34	35.58	35.58	35.39	-1.98%	10
Apr 22, 2026	36.14	37.46	36.14	36.30	36.11	1.34%	343
Apr 21, 2026	35.84	35.84	35.82	35.82	35.63	-0.06%	-
Apr 20, 2026	34.66	35.84	34.66	35.84	35.65	1.76%	-
Apr 17, 2026	33.70	35.22	33.70	35.22	35.04	6.40%	-
Apr 16, 2026	33.44	33.44	33.10	33.10	32.93	-0.54%	-
Apr 15, 2026	33.42	33.70	33.16	33.28	33.11	-0.60%	79
Apr 14, 2026	33.34	33.48	33.34	33.48	33.30	1.64%	-
Apr 13, 2026	32.94	32.94	32.94	32.94	32.77	0.37%	-
Apr 10, 2026	32.42	32.82	32.42	32.82	32.65	1.17%	-
Apr 9, 2026	33.90	33.90	32.02	32.44	32.27	-6.30%	110
Apr 8, 2026	36.72	36.98	34.62	34.62	34.44	-4.63%	439
Apr 7, 2026	35.56	36.30	35.56	36.30	36.11	1.97%	14
Apr 2, 2026	34.58	35.60	34.58	35.60	35.41	0.23%	-
Apr 1, 2026	34.50	35.52	34.50	35.52	35.33	3.74%	25
Mar 31, 2026	33.14	34.24	33.14	34.24	34.06	4.26%	-
Mar 30, 2026	34.22	34.22	32.84	32.84	32.67	-1.62%	-
Mar 27, 2026	33.38	33.38	33.38	33.38	33.21	0.60%	-
Mar 26, 2026	33.94	33.94	33.18	33.18	33.01	-2.75%	-
Mar 25, 2026	33.34	34.12	33.34	34.12	33.94	2.90%	-
Mar 24, 2026	31.86	33.16	31.86	33.16	32.99	4.02%	-
Mar 23, 2026	30.52	32.64	30.52	31.88	31.71	4.18%	133