Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 3.520
+0.040 (1.15%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:Q59 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.08% | 10 |
| Oct 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -1.69% | - |
| Oct 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | - | - |
| Oct 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | -1.12% | - |
| Oct 19, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.48 | 4.07% | 10 |
| Oct 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | -0.86% | - |
| Oct 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | - | - |
| Oct 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -0.57% | - |
| Oct 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.39 | 0.58% | - |
| Oct 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -1.42% | - |
| Oct 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | -0.28% | - |
| Oct 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | 1.44% | - |
| Oct 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | - | - |
| Oct 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | 0.29% | - |
| Oct 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -1.42% | - |
| Oct 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 1.44% | - |
| Oct 1, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | - | - |
| Sep 30, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | 3.27% | - |
| Sep 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | -2.33% | - |
| Sep 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | -0.86% | - |
| Sep 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -0.29% | - |
| Sep 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | - | - |
| Sep 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -1.42% | - |
| Sep 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | 1.15% | - |
| Sep 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.39 | 1.16% | - |
| Sep 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | 0.58% | - |
| Sep 17, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.33 | -0.29% | - |
| Sep 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 2.69% | - |
| Sep 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -3.18% | - |
| Sep 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -2.54% | - |
| Sep 11, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.45 | - | - |
| Sep 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.45 | 0.57% | - |
| Sep 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | -0.56% | - |
| Sep 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.45 | -0.56% | - |
| Sep 7, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.47 | 1.71% | - |
| Sep 4, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | - | - |
| Sep 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | -0.57% | - |
| Sep 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | -0.84% | - |
| Sep 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | -1.39% | - |
| Aug 31, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.51 | -2.43% | - |
| Aug 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | 4.52% | - |
| Aug 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | -1.94% | - |
| Aug 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.51 | 0.56% | - |
| Aug 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.49 | -2.45% | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | - | - |
| Aug 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | -1.34% | - |
| Aug 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | -0.27% | - |
| Aug 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | 0.54% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | 3.05% | - |
| Aug 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.51 | -1.90% | - |