Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 3.370
+0.010 (0.30%)
At close: Jul 20, 2026
FRA:Q59 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Jun 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.06% | - |
| Jun 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Jun 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jun 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Jun 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Jun 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.02% | - |
| Jun 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.85% | - |
| Jun 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Jun 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.75% | 8 |
| Jun 3, 2026 | 3.47 | 3.63 | 3.47 | 3.63 | 3.63 | 1.68% | 8 |
| Jun 2, 2026 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | 4.08% | 1 |
| Jun 1, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.11% | - |
| May 29, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 2.91% | 6 |
| May 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | - |
| May 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | - |
| May 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| May 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| May 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| May 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| May 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.75% | - |
| May 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| May 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | - |
| May 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| May 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29% | - |
| May 13, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.57% | - |
| May 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.18% | - |