FRA:ADN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.40	49.50	48.40	49.50	49.50	1.02%	25
Jun 25, 2026	48.90	49.00	48.90	49.00	49.00	-2.97%	102
Jun 24, 2026	50.50	50.50	50.50	50.50	50.50	-0.79%	-
Jun 23, 2026	50.50	50.90	50.50	50.90	50.90	1.19%	30
Jun 22, 2026	50.30	50.30	50.30	50.30	50.30	-1.37%	-
Jun 19, 2026	50.60	51.00	50.50	51.00	51.00	-	230
Jun 18, 2026	52.20	52.20	51.00	51.00	51.00	-3.04%	230
Jun 17, 2026	52.60	52.60	52.60	52.60	52.60	-2.59%	-
Jun 16, 2026	54.00	54.00	54.00	54.00	54.00	-	-
Jun 15, 2026	53.60	54.00	53.60	54.00	54.00	0.37%	150
Jun 12, 2026	53.80	53.80	53.80	53.80	53.80	-0.74%	-
Jun 11, 2026	53.80	54.20	53.80	54.20	54.20	0.56%	9
Jun 10, 2026	53.60	53.90	53.60	53.90	53.90	0.94%	290
Jun 9, 2026	56.10	56.10	53.40	53.40	53.40	-5.15%	369
Jun 8, 2026	56.30	56.30	56.30	56.30	56.30	-5.54%	-
Jun 5, 2026	59.60	59.60	59.60	59.60	59.60	1.36%	-
Jun 4, 2026	58.80	58.80	58.80	58.80	58.80	-2.69%	-
Jun 3, 2026	61.20	61.20	61.20	61.20	60.43	-0.81%	150
Jun 2, 2026	64.70	64.70	61.70	61.70	60.92	-4.64%	150
Jun 1, 2026	61.20	64.70	61.20	64.70	63.88	8.74%	376
May 29, 2026	59.50	59.50	59.50	59.50	58.75	1.54%	-
May 28, 2026	58.60	58.60	58.60	58.60	57.86	0.17%	-
May 27, 2026	58.50	58.50	58.50	58.50	57.76	-	-
May 26, 2026	59.00	59.00	58.50	58.50	57.76	-3.15%	250
May 25, 2026	59.70	60.40	59.70	60.40	59.64	1.34%	90
May 22, 2026	59.40	59.60	59.40	59.60	58.85	-1.32%	50
May 21, 2026	61.50	62.00	60.40	60.40	59.64	-	110
May 20, 2026	60.30	60.40	58.70	60.40	59.64	1.51%	200
May 19, 2026	56.70	59.50	56.70	59.50	58.75	4.75%	50
May 18, 2026	56.80	56.80	56.80	56.80	56.08	5.97%	150
May 15, 2026	53.00	53.60	53.00	53.60	52.92	-0.74%	29
May 14, 2026	53.40	54.00	53.40	54.00	53.32	0.56%	100
May 13, 2026	57.00	57.00	53.70	53.70	53.02	-6.12%	941
May 12, 2026	57.40	57.40	56.00	57.20	56.48	-1.72%	75
May 11, 2026	60.80	60.80	57.30	58.20	57.46	-3.32%	215
May 8, 2026	59.40	60.20	59.40	60.20	59.44	0.33%	50
May 7, 2026	59.70	60.00	59.70	60.00	59.24	2.92%	70
May 6, 2026	58.30	58.30	58.30	58.30	57.56	0.52%	-
May 5, 2026	58.10	58.10	58.00	58.00	57.27	-1.86%	100
May 4, 2026	58.10	59.10	58.10	59.10	58.35	1.90%	10
Apr 30, 2026	58.00	58.00	58.00	58.00	57.27	-0.68%	-
Apr 29, 2026	58.40	58.40	58.40	58.40	57.66	0.86%	55
Apr 28, 2026	58.50	58.50	57.60	57.90	57.17	-1.70%	152
Apr 27, 2026	58.90	58.90	58.90	58.90	58.16	-1.34%	-
Apr 24, 2026	59.70	59.70	59.70	59.70	58.95	0.84%	-
Apr 23, 2026	61.10	61.10	59.20	59.20	58.45	-3.43%	255
Apr 22, 2026	61.90	61.90	61.30	61.30	60.53	2.17%	80
Apr 21, 2026	60.00	60.00	60.00	60.00	59.24	-1.32%	-
Apr 20, 2026	60.80	60.80	60.80	60.80	60.03	-2.41%	-
Apr 17, 2026	61.20	62.30	61.20	62.30	61.51	2.13%	80