ADENTRA Inc. (FRA:UQ0)
Germany · Delayed Price · Currency is EUR 22.20
-0.80 (-3.48%)
Last updated: Jan 28, 2026, 3:25 PM CET
ADENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jan 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jan 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Jan 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | - | - |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 1.77% | - |
| Jan 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -0.88% | - |
| Jan 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | 5.56% | - |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | 1.89% | - |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | - | - |
| Jan 8, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.11 | 0.95% | - |
| Jan 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | 1.94% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - | - |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - | - |
| Jan 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | -0.96% | - |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | -0.95% | - |
| Dec 29, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.91 | 1.94% | - |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 1.98% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | -0.98% | - |
| Dec 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 2.00% | - |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 2.56% | - |
| Dec 17, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.42 | - | - |
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | 1.04% | - |
| Dec 15, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.22 | -0.52% | - |
| Dec 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | 0.52% | - |
| Dec 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -1.03% | - |
| Dec 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | -1.52% | - |
| Dec 9, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.71 | -1.00% | - |
| Dec 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -1.96% | - |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 3.55% | - |
| Dec 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 0.51% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | 0.51% | - |
| Dec 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | -2.50% | - |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.99% | - |
| Nov 28, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.11 | 1.00% | - |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 1.01% | - |
| Nov 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | 4.21% | - |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | -2.06% | - |
| Nov 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | 1.57% | - |
| Nov 21, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.02 | -1.04% | - |
| Nov 20, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.22 | 1.05% | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | -1.04% | - |
| Nov 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -2.53% | - |
| Nov 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -1.00% | - |