Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 3.540
-0.070 (-1.94%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:Q59 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | - | -1.94% | - |
| Aug 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | - |
| Aug 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.45% | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.34% | - |
| Aug 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| Aug 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.05% | - |
| Aug 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.90% | - |
| Aug 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.38% | - |
| Aug 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.20% | - |
| Aug 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.09% | - |
| Aug 11, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | - |
| Aug 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Aug 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.05% | - |
| Aug 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.06% | - |
| Aug 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | - |
| Aug 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Aug 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Jul 31, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.50% | - |
| Jul 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Jul 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jul 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | - |
| Jul 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Jul 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Jul 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.77% | - |
| Jul 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.37% | - |
| Jul 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | - |
| Jul 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -5.37% | - |
| Jul 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.94% | - |
| Jul 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Jul 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.50% | - |
| Jul 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.64% | - |
| Jul 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.88% | - |
| Jul 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.33% | - |
| Jul 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.62% | - |
| Jul 2, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.33% | - |
| Jul 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.80% | - |
| Jun 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Jun 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | - |
| Jun 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | - |
| Jun 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Jun 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Jun 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |