FRA:ADH2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	11.95	11.95	11.95	11.95	11.95	0.84%	-
Apr 15, 2026	11.85	11.85	11.85	11.85	11.85	2.60%	-
Apr 14, 2026	11.55	11.55	11.55	11.55	11.55	0.43%	-
Apr 13, 2026	11.35	11.50	11.35	11.50	11.50	-	500
Apr 10, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Apr 9, 2026	11.40	11.40	11.40	11.40	11.40	-2.98%	-
Apr 8, 2026	11.50	11.75	11.50	11.75	11.75	4.44%	20
Apr 7, 2026	11.25	11.25	11.25	11.25	11.25	-2.39%	-
Apr 2, 2026	11.53	11.53	11.53	11.53	11.53	2.67%	-
Apr 1, 2026	11.23	11.23	11.23	11.23	11.23	2.32%	-
Mar 31, 2026	10.97	10.97	10.97	10.97	10.97	-1.61%	-
Mar 30, 2026	11.15	11.15	11.15	11.15	11.15	-2.53%	-
Mar 27, 2026	11.44	11.44	11.44	11.44	11.44	-0.95%	-
Mar 26, 2026	11.55	11.55	11.55	11.55	11.55	2.17%	-
Mar 25, 2026	11.31	11.31	11.31	11.31	11.31	0.31%	-
Mar 24, 2026	11.27	11.27	11.27	11.27	11.27	1.99%	20
Mar 23, 2026	10.76	11.05	10.76	11.05	11.05	1.01%	1,000
Mar 20, 2026	10.94	10.94	10.94	10.94	10.94	-1.57%	-