ADENTRA Inc. (FRA:UQ0)
Germany · Delayed Price · Currency is EUR 20.80
+0.20 (0.97%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:UQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.97% | - |
| Jun 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jun 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| May 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| May 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| May 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| May 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| May 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 8, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| May 7, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| May 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| May 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Apr 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Apr 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Apr 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | - | - |
| Apr 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | 2.51% | - |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | -2.45% | - |
| Apr 7, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.30 | -2.86% | - |
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | 0.96% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | 0.97% | - |
| Mar 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | -1.90% | - |
| Mar 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | -0.94% | - |
| Mar 27, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.10 | -3.64% | - |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 0.92% | - |
| Mar 25, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.69 | 0.93% | - |
| Mar 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 0.93% | - |