Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 3.440
+0.460 (15.44%)
At close: Apr 24, 2026
FRA:Q59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | -4.01% | - |
| 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% | - |
| Mar 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | 0.71% | - |
| Mar 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.72 | -1.74% | - |
| Mar 19, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.77 | -4.33% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | 1.01% | - |
| Mar 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | - | - |
| Mar 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | 1.71% | - |
| Mar 13, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.82 | -1.02% | 2,870 |
| Mar 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.85 | 0.68% | - |
| Mar 11, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.83 | -0.68% | - |
| Mar 10, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.85 | -0.34% | 500 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | -0.34% | - |
| Mar 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | -1.98% | - |
| Mar 5, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.93 | 4.84% | - |
| Mar 4, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.79 | -0.69% | - |
| Mar 3, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.81 | -1.69% | - |
| Mar 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | 0.34% | - |
| Feb 27, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.85 | -4.84% | 1,001 |
| Feb 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99 | 2.65% | - |
| Feb 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | -0.33% | - |
| Feb 24, 2026 | 2.90 | 3.03 | 2.90 | 3.03 | 2.93 | 5.21% | 344 |
| Feb 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | -1.71% | - |
| Feb 20, 2026 | 2.98 | 2.98 | 2.93 | 2.93 | 2.83 | 15.81% | 500 |
| Feb 19, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.44 | -1.17% | - |
| Feb 18, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.47 | -0.39% | - |
| Feb 17, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.48 | -0.39% | - |
| Feb 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.49 | 4.03% | - |
| Feb 13, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.40 | -4.25% | - |
| Feb 12, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.50 | -2.26% | - |