ADENTRA Inc. (FRA:UQ0)
Germany · Delayed Price · Currency is EUR 23.40
-0.40 (-1.68%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:UQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | - | -1.27% | - |
| Jul 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 2.59% | - |
| Jul 16, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.10 | 1.75% | - |
| Jul 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | 2.70% | - |
| Jul 14, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.11 | 3.74% | - |
| Jul 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | -0.93% | - |
| Jul 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | 0.93% | - |
| Jul 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | -1.83% | - |
| Jul 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.71 | -2.68% | - |
| Jul 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | -0.88% | - |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | 0.89% | - |
| Jul 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | -5.88% | - |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | - | - |
| Jul 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 1.71% | - |
| Jun 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 1.74% | - |
| Jun 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 1.77% | - |
| Jun 26, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.51 | 1.80% | - |
| Jun 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | 4.72% | - |
| Jun 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | - | - |
| Jun 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | -1.85% | - |
| Jun 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | 0.93% | - |
| Jun 19, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.31 | 2.88% | - |
| Jun 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | -1.89% | - |
| Jun 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | -1.85% | - |
| Jun 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | 0.93% | - |
| Jun 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 1.90% | - |
| Jun 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | 0.96% | - |
| Jun 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | -0.95% | - |
| Jun 10, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.91 | 1.94% | - |
| Jun 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - | - |
| Jun 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | -0.96% | - |
| Jun 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | - | - |
| Jun 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | 0.97% | - |
| Jun 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.98% | - |
| Jun 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - | - |
| Jun 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.97% | - |
| May 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - | - |
| May 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.98% | - |
| May 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.97% | - |
| May 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.98% | - |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 2.00% | - |
| May 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | 0.50% | - |
| May 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | -1.49% | - |
| May 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -1.94% | - |
| May 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - | - |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.98% | - |
| May 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 2.51% | - |
| May 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | -1.49% | - |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -1.94% | - |
| May 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | -1.90% | - |