ADENTRA Inc. (FRA:UQ0)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Jan 9, 2026
ADENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 8, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Jan 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 29, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | - |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Dec 17, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Dec 15, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Dec 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Dec 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Dec 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Dec 9, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | -1.00% | - |
| Dec 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Dec 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Dec 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 28, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Nov 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Nov 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Nov 21, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.04% | - |
| Nov 20, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Nov 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Nov 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 7.22% | - |
| Nov 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Nov 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 4, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Nov 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 31, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Oct 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 27, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |