Skip to main content
logo
Adcore Inc. (FRA:ADQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.1010
+0.0020 (2.02%)
At close: Nov 28, 2025

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20250.090.090.090.090.09-8.91%-
Nov 28, 20250.100.100.100.100.102.02%-
Nov 27, 20250.100.100.100.100.10--
Nov 26, 20250.100.100.100.100.104.21%-
Nov 25, 20250.100.100.100.100.10-5.94%-
Nov 24, 20250.100.100.100.100.10-1.94%-
Nov 21, 20250.100.100.100.100.10--
Nov 20, 20250.110.110.100.100.10-1.90%600
Nov 19, 20250.110.110.110.110.110.96%-
Nov 18, 20250.100.100.100.100.10-7.96%-
Nov 17, 20250.110.110.110.110.110.89%-
Nov 14, 20250.120.120.110.110.11-11.81%-
Nov 13, 20250.140.140.130.130.13-7.97%-
Nov 12, 20250.140.140.140.140.149.52%-
Nov 11, 20250.130.130.130.130.13-5.97%-
Nov 10, 20250.130.130.130.130.136.35%-
Nov 7, 20250.130.130.130.130.13-5.26%-
Nov 6, 20250.130.130.130.130.131.53%-
Nov 5, 20250.130.130.130.130.13-6.43%-
Nov 4, 20250.140.140.140.140.14-1.41%-
Nov 3, 20250.140.140.140.140.14-2.07%-
Oct 31, 20250.150.150.150.150.151.40%-
Oct 30, 20250.140.140.140.140.14-0.69%-
Oct 29, 20250.150.150.140.140.140.70%-
Oct 28, 20250.140.140.140.140.142.88%-
Oct 27, 20250.140.140.140.140.14-1.42%-
Oct 24, 20250.140.140.140.140.14-1.40%-
Oct 23, 20250.140.140.140.140.14--
Oct 22, 20250.140.150.140.140.144.38%-
Oct 21, 20250.140.140.140.140.14-2.14%-
Oct 20, 20250.140.140.140.140.14-1.41%-
Oct 17, 20250.140.140.140.140.14-0.70%-
Oct 16, 20250.140.140.140.140.145.93%-
Oct 15, 20250.140.140.140.140.1415.38%-
Oct 14, 20250.120.120.120.120.12-7.87%-
Oct 13, 20250.130.130.130.130.13-9.29%-
Oct 10, 20250.150.150.140.140.14-100
Oct 9, 20250.140.140.140.140.14--
Oct 8, 20250.140.140.140.140.146.87%-
Oct 7, 20250.130.130.130.130.13-4.38%-
Oct 6, 20250.140.140.140.140.14--
Oct 3, 20250.140.140.140.140.14-1.44%-
Oct 2, 20250.140.140.140.140.14--
Oct 1, 20250.130.140.130.140.143.73%-
Sep 30, 20250.130.130.130.130.13-3.60%-
Sep 29, 20250.130.140.130.140.14--
Sep 26, 20250.140.140.140.140.142.96%-
Sep 25, 20250.140.140.140.140.14-2.88%-
Sep 24, 20250.140.140.140.140.14-2.11%-
Sep 23, 20250.140.140.140.140.144.41%-