FRA:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	33.42	34.36	33.42	34.20	34.20	1.30%	893
Aug 13, 2026	33.58	33.76	33.58	33.76	33.76	-0.59%	320
Aug 12, 2026	33.14	34.10	33.14	33.96	33.96	0.65%	73
Aug 11, 2026	32.32	33.74	32.32	33.74	33.74	4.39%	40
Aug 10, 2026	32.42	32.76	32.32	32.32	32.32	2.93%	46
Aug 7, 2026	31.40	31.40	31.40	31.40	31.40	1.09%	-
Aug 6, 2026	31.86	31.86	31.06	31.06	31.06	-1.58%	3
Aug 5, 2026	29.98	31.56	29.98	31.56	31.56	5.48%	100
Aug 4, 2026	28.92	29.92	28.92	29.92	29.92	-2.41%	-
Aug 3, 2026	30.66	30.66	30.66	30.66	30.66	4.07%	500
Jul 31, 2026	29.62	30.78	29.62	29.66	29.46	3.92%	452
Jul 30, 2026	29.04	29.04	28.54	28.54	28.35	-1.52%	25
Jul 29, 2026	27.66	29.00	27.50	28.98	28.78	4.77%	640
Jul 28, 2026	26.92	27.84	26.92	27.66	27.47	2.60%	810
Jul 27, 2026	26.16	26.96	26.16	26.96	26.78	1.97%	25
Jul 24, 2026	26.64	26.64	26.44	26.44	26.26	-2.07%	-
Jul 23, 2026	27.78	27.78	27.00	27.00	26.82	-2.74%	550
Jul 22, 2026	28.24	28.28	27.76	27.76	27.57	-1.28%	25
Jul 21, 2026	28.12	28.12	28.12	28.12	27.93	0.64%	-
Jul 20, 2026	29.18	29.18	27.94	27.94	27.75	-4.97%	673
Jul 17, 2026	30.30	30.30	29.40	29.40	29.20	-4.11%	160
Jul 16, 2026	31.96	31.96	30.52	30.66	30.45	-4.43%	1,125
Jul 15, 2026	31.54	32.08	31.54	32.08	31.86	0.69%	100
Jul 14, 2026	31.64	31.86	31.64	31.86	31.65	0.89%	100
Jul 13, 2026	31.78	32.00	31.58	31.58	31.37	-1.19%	75