Adcore Inc. (FRA:ADQ)
Germany · Delayed Price · Currency is EUR 0.1280
-0.0030 (-2.29%)
At close: Apr 24, 2026
FRA:ADQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | - |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | - |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.05% | - |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.55% | - |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | - |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | - |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.74% | - |
| Apr 10, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 29.79% | - |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.67% | - |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.57% | - |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.75% | - |
| Apr 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.84% | - |
| Apr 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.14% | - |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.33% | - |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.96% | - |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.85% | - |
| Mar 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.52% | - |
| Mar 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.37% | - |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 21.58% | - |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.30% | - |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.59% | - |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | - |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.45% | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | - |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.04% | - |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.05% | - |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.58% | - |
| Mar 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.29% | - |
| Mar 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.73% | - |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.07% | - |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.43% | - |
| Mar 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.97% | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | - |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.52% | 10,100 |
| Feb 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | - |
| Feb 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | - |
| Feb 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.91% | - |
| Feb 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.10% | - |
| Feb 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.59% | - |
| Feb 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | - |