Adastra Holdings Ltd. (FRA:D2E0)
Germany · Delayed Price · Currency is EUR 0.0840
0.00 (0.00%)
Last updated: Jun 23, 2026, 8:00 AM CET
FRA:D2E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.59% | - |
| May 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.59% | 60 |
| May 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.65% | - |
| May 6, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -14.04% | - |
| May 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.54% | - |
| May 4, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -13.45% | - |
| Apr 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.59% | - |
| Apr 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 14.86% | - |
| Apr 28, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 27, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -12.94% | - |
| Apr 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.59% | - |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.75% | - |
| Apr 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.05% | - |
| Apr 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.42% | - |
| Apr 14, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 23.35% | - |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -18.93% | - |
| Apr 10, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -0.96% | - |
| Apr 9, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 24.55% | - |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.18% | - |
| Apr 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.52% | 53 |
| Apr 2, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 0.96% | 1 |
| Apr 1, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 21.64% | - |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.59% | - |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -19.05% | - |
| Mar 27, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | - |
| Mar 26, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | - |
| Mar 25, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.81% | - |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | - |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | - |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.69% | - |
| Mar 18, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | - |
| Mar 17, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.29% | - |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.22% | - |
| Mar 12, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.99% | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.58% | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.70% | - |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.76% | - |
| Mar 6, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 0.94% | - |
| Mar 5, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.26% | - |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.58% | - |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.57% | - |
| Mar 2, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 25.00% | - |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |