Skip to main content
logo
Adcore Inc. (FRA:ADQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0775
+0.0005 (0.65%)
Feb 20, 2026, 4:00 PM EST

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.080.080.080.080.080.65%-
Feb 19, 20260.080.080.080.080.08-3.75%-
Feb 18, 20260.080.080.080.080.081.91%-
Feb 17, 20260.080.080.080.080.08--
Feb 16, 20260.080.080.080.080.08-7.10%-
Feb 13, 20260.080.080.080.080.08-0.59%-
Feb 12, 20260.080.090.080.090.09--
Feb 11, 20260.080.090.080.090.09-1.73%-
Feb 10, 20260.090.090.090.090.09--
Feb 9, 20260.090.090.090.090.09-1.70%-
Feb 6, 20260.090.090.090.090.091.73%-
Feb 5, 20260.090.090.090.090.09--
Feb 4, 20260.090.090.090.090.09--
Feb 3, 20260.090.090.090.090.0923.57%-
Feb 2, 20260.070.070.070.070.07-19.08%19,800
Jan 30, 20260.090.090.090.090.090.58%-
Jan 29, 20260.090.090.090.090.090.58%-
Jan 28, 20260.090.090.090.090.09--
Jan 27, 20260.090.090.090.090.09-3.93%-
Jan 26, 20260.090.090.090.090.09-6.81%-
Jan 23, 20260.100.100.100.100.10-0.52%-
Jan 22, 20260.100.100.100.100.100.52%-
Jan 21, 20260.100.100.100.100.10--
Jan 20, 20260.100.100.100.100.103.24%-
Jan 19, 20260.090.090.090.090.093.35%-
Jan 16, 20260.090.090.090.090.09--
Jan 15, 20260.090.090.090.090.09--
Jan 14, 20260.090.090.090.090.09-3.24%-
Jan 13, 20260.090.090.090.090.09--
Jan 12, 20260.090.090.090.090.09--
Jan 9, 20260.090.090.090.090.093.35%-
Jan 8, 20260.090.090.090.090.09-4.79%-
Jan 7, 20260.090.090.090.090.093.30%-
Jan 6, 20260.090.090.090.090.093.41%-
Jan 5, 20260.090.090.090.090.0913.55%397
Jan 2, 20260.080.080.080.080.08-3.73%-
Dec 30, 20250.080.080.080.080.08--
Dec 29, 20250.080.080.080.080.08-10.06%-
Dec 23, 20250.090.090.090.090.09--
Dec 22, 20250.090.090.090.090.093.47%-
Dec 19, 20250.090.090.090.090.09-3.35%-
Dec 18, 20250.090.090.090.090.097.19%-
Dec 17, 20250.080.080.080.080.08-11.17%-
Dec 16, 20250.090.090.090.090.09-3.09%-
Dec 15, 20250.090.100.090.100.103.19%-
Dec 12, 20250.090.090.090.090.09--
Dec 11, 20250.100.100.090.090.09-3.09%-
Dec 10, 20250.100.100.100.100.101.04%-
Dec 9, 20250.100.100.100.100.103.23%-
Dec 8, 20250.090.090.090.090.09-4.12%-