Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 3.530
-0.100 (-2.75%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:Q59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | - | -2.75% | - |
| 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% | - |
| May 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | - |
| May 8, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.71% | - |
| May 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.64% | - |
| May 6, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| May 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | - |
| May 4, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% | - |
| Apr 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.11% | - |
| Apr 29, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -4.06% | - |
| Apr 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Apr 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | - |
| Apr 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 15.44% | - |
| Apr 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Apr 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.48% | - |
| Apr 21, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.61% | - |
| Apr 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.89 | 0.67% | - |
| Apr 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | 2.41% | - |
| Apr 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | -0.68% | - |
| Apr 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82 | -1.02% | - |
| Apr 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.85 | -0.67% | - |
| Apr 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | -0.34% | - |
| Apr 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | -1.32% | - |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | 1.34% | - |
| Apr 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | 1.36% | - |
| Apr 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.84 | -0.34% | - |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.85 | 1.72% | - |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | - | - |
| Mar 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | -2.68% | - |
| Mar 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | 4.93% | - |
| Mar 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | -0.35% | - |
| Mar 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.75 | 2.89% | - |
| Mar 25, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.68 | -1.07% | - |
| Mar 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | -1.41% | - |