Adamas Trust, Inc. (FRA:NKZ0)
Germany · Delayed Price · Currency is EUR 6.65
+0.20 (3.10%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:NKZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | 200 |
| Oct 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Oct 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 20, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 3.88% | - |
| Oct 19, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Oct 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Oct 15, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 3.73% | - |
| Oct 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Oct 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 7, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Oct 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 2, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Oct 1, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -1.45% | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Sep 24, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Sep 23, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Sep 22, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.08% | - |
| Sep 21, 2026 | 7.65 | 7.90 | 7.65 | 7.70 | 7.45 | 0.65% | 200 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.40 | -1.29% | - |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.49 | 1.31% | - |
| Sep 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.40 | -1.29% | - |
| Sep 15, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.49 | - | - |
| Sep 14, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.49 | -0.64% | - |
| Sep 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.54 | -4.29% | - |
| Sep 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.88 | -0.61% | - |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | -0.61% | - |
| Sep 8, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 7.98 | - | - |
| Sep 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.98 | 0.61% | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | - | - |
| Sep 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | 0.61% | - |
| Sep 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.88 | -1.21% | - |
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.98 | -0.60% | - |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.03 | -0.60% | - |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.07 | -1.18% | - |
| Aug 27, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.17 | 1.81% | 500 |
| Aug 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.03 | -0.60% | - |
| Aug 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.07 | -0.60% | - |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.12 | - | - |
| Aug 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.12 | -2.33% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | 0.58% | - |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.27 | -0.58% | - |
| Aug 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | - | - |
| Aug 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | - | - |