FRA:ADH2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.00	15.00	15.00	15.00	15.00	-	-
Jun 25, 2026	15.15	15.15	15.00	15.00	15.00	0.33%	100
Jun 24, 2026	14.95	14.95	14.95	14.95	14.95	0.34%	-
Jun 23, 2026	14.60	15.00	14.60	14.90	14.90	3.47%	290
Jun 22, 2026	14.40	14.40	14.40	14.40	14.40	-2.04%	-
Jun 19, 2026	14.85	14.85	14.70	14.70	14.70	3.16%	882
Jun 18, 2026	14.25	14.25	14.25	14.25	14.25	1.06%	-
Jun 17, 2026	14.10	14.10	14.10	14.10	14.10	3.68%	-
Jun 16, 2026	13.60	13.60	13.60	13.60	13.60	1.49%	-
Jun 15, 2026	13.40	13.40	13.40	13.40	13.40	3.47%	20
Jun 12, 2026	12.95	12.95	12.95	12.95	12.95	0.78%	50
Jun 11, 2026	12.85	12.85	12.85	12.85	12.85	-2.28%	-
Jun 10, 2026	13.15	13.15	13.15	13.15	13.15	-0.38%	-
Jun 9, 2026	13.20	13.20	13.20	13.20	13.20	-0.38%	-
Jun 8, 2026	13.25	13.25	13.25	13.25	13.25	1.15%	-
Jun 5, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	-
Jun 4, 2026	13.20	13.20	13.20	13.20	13.20	-2.22%	-
Jun 3, 2026	13.50	13.50	13.50	13.50	13.50	-0.37%	-
Jun 2, 2026	13.55	13.55	13.55	13.55	13.55	-1.09%	-
Jun 1, 2026	13.70	13.70	13.70	13.70	13.70	1.48%	-
May 29, 2026	13.50	13.50	13.50	13.50	13.50	-0.37%	-
May 28, 2026	13.55	13.55	13.55	13.55	13.55	-0.37%	-
May 27, 2026	13.20	13.60	13.20	13.60	13.60	3.82%	6,334
May 26, 2026	12.90	13.35	12.90	13.10	13.10	2.34%	130
May 25, 2026	12.70	12.80	12.70	12.80	12.80	0.79%	500
May 22, 2026	12.65	12.70	12.65	12.70	12.70	3.67%	8
May 21, 2026	12.25	12.25	12.25	12.25	12.25	4.70%	-
May 20, 2026	11.70	11.70	11.70	11.70	11.70	-1.27%	-
May 19, 2026	11.85	11.85	11.85	11.85	11.85	-	-
May 18, 2026	11.85	11.85	11.85	11.85	11.85	0.42%	-
May 15, 2026	11.80	11.80	11.80	11.80	11.80	-0.42%	-
May 14, 2026	11.85	11.85	11.85	11.85	11.85	-0.42%	-
May 13, 2026	11.90	11.90	11.90	11.90	11.90	-	-
May 12, 2026	11.90	11.90	11.90	11.90	11.90	-4.03%	-
May 11, 2026	12.40	12.40	12.40	12.40	12.40	-	-
May 8, 2026	12.40	12.40	12.40	12.40	12.40	2.06%	-
May 7, 2026	12.15	12.15	12.15	12.15	12.15	1.25%	-
May 6, 2026	11.75	12.00	11.75	12.00	12.00	4.35%	1,500
May 5, 2026	11.50	11.50	11.50	11.50	11.50	1.32%	-
May 4, 2026	11.45	11.45	11.35	11.35	11.35	1.34%	790
Apr 30, 2026	11.20	11.20	11.20	11.20	11.20	-0.44%	-
Apr 29, 2026	11.25	11.25	11.25	11.25	11.25	-2.60%	-
Apr 28, 2026	11.55	11.55	11.55	11.55	11.55	-	-
Apr 27, 2026	11.55	11.55	11.55	11.55	11.55	1.32%	-
Apr 24, 2026	11.40	11.40	11.40	11.40	11.40	0.44%	1,500
Apr 23, 2026	11.35	11.35	11.35	11.35	11.35	-3.40%	-
Apr 22, 2026	11.75	11.75	11.75	11.75	11.75	-	-
Apr 21, 2026	11.75	11.75	11.75	11.75	11.75	0.43%	-
Apr 20, 2026	11.70	11.70	11.65	11.70	11.70	-	500
Apr 17, 2026	11.55	11.70	11.55	11.70	11.70	-2.09%	500