Skip to main content
logo
Adcore Inc. (FRA:ADQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0925
+0.0030 (3.35%)
At close: Jan 9, 2026

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 20250.090.100.090.100.103.74%-
Dec 4, 20250.090.090.090.090.095.06%1,000
Dec 3, 20250.090.090.090.090.09-3.26%-
Dec 2, 20250.090.090.090.090.09--
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%-