FRA:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.18	29.18	27.94	27.94	27.94	-4.97%	673
Jul 17, 2026	30.30	30.30	29.40	29.40	29.40	-4.11%	160
Jul 16, 2026	31.96	31.96	30.52	30.66	30.66	-4.43%	1,125
Jul 15, 2026	31.54	32.08	31.54	32.08	32.08	0.69%	100
Jul 14, 2026	31.64	31.86	31.64	31.86	31.86	0.89%	100
Jul 13, 2026	31.78	32.00	31.58	31.58	31.58	-1.19%	75
Jul 10, 2026	32.00	32.20	31.96	31.96	31.96	-0.75%	25
Jul 9, 2026	31.90	32.32	31.90	32.20	32.20	1.39%	318
Jul 8, 2026	32.50	32.50	31.76	31.76	31.76	-2.87%	100
Jul 7, 2026	33.02	33.02	32.70	32.70	32.70	-2.50%	250
Jul 6, 2026	33.26	33.54	32.76	33.54	33.54	1.64%	3
Jul 3, 2026	32.58	33.00	32.52	33.00	33.00	1.29%	25
Jul 2, 2026	32.58	32.58	32.58	32.58	32.58	-1.21%	-
Jul 1, 2026	32.64	32.98	32.64	32.98	32.98	1.73%	120
Jun 30, 2026	32.36	32.42	32.36	32.42	32.42	0.43%	460
Jun 29, 2026	32.76	32.82	32.22	32.28	32.28	-1.10%	316
Jun 26, 2026	33.00	33.00	32.62	32.64	32.64	-2.86%	250
Jun 25, 2026	34.54	34.54	33.60	33.60	33.60	-1.98%	10
Jun 24, 2026	36.12	36.12	34.28	34.28	34.28	-2.50%	25
Jun 23, 2026	36.02	36.02	35.16	35.16	35.16	-3.19%	75
Jun 22, 2026	36.24	36.74	36.24	36.32	36.32	-1.52%	100
Jun 19, 2026	36.42	36.88	36.42	36.88	36.88	0.88%	300
Jun 18, 2026	36.12	36.56	36.12	36.56	36.56	3.10%	-
Jun 17, 2026	35.46	35.46	35.46	35.46	35.46	-1.17%	-
Jun 16, 2026	36.22	36.22	35.88	35.88	35.88	-1.75%	1,000
Jun 15, 2026	37.28	37.28	36.52	36.52	36.52	5.24%	1,150
Jun 12, 2026	34.70	34.70	34.70	34.70	34.70	-0.29%	-
Jun 11, 2026	33.62	34.80	33.62	34.80	34.80	2.84%	50
Jun 10, 2026	34.56	34.56	33.84	33.84	33.84	-2.37%	1,050
Jun 9, 2026	35.50	35.74	34.66	34.66	34.66	-1.65%	1,160
Jun 8, 2026	35.90	35.90	35.24	35.24	35.24	-2.17%	100
Jun 5, 2026	37.92	37.92	36.02	36.02	36.02	-5.01%	123
Jun 4, 2026	39.50	39.50	37.82	37.92	37.92	-4.05%	539
Jun 3, 2026	41.00	41.00	39.52	39.52	39.52	-3.66%	50
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