ADENTRA Inc. (FRA:UQ0)
Germany · Delayed Price · Currency is EUR 22.40
-0.40 (-1.75%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:UQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |
| Mar 23, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.30 | 1.90% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.90 | -1.87% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.30 | -3.60% | - |
| Mar 18, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.09 | -1.77% | - |
| Mar 17, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.49 | 1.80% | - |
| Mar 16, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.09 | 0.91% | - |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 2.80% | - |
| Mar 12, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.30 | -1.83% | - |
| Mar 11, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.69 | -0.91% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 0.92% | - |
| Mar 9, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.69 | -5.22% | - |
| Mar 6, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 22.89 | - | - |
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - | - |
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -2.54% | - |
| Mar 3, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.49 | 2.61% | - |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -0.86% | - |
| Feb 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | - | - |
| Feb 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | -1.69% | - |
| Feb 25, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.49 | - | - |
| Feb 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -0.84% | - |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | - | - |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - | - |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | -0.83% | - |
| Feb 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | - | - |
| Feb 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | - | - |
| Feb 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | 2.54% | - |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | - | - |
| Feb 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | 1.72% | - |