ADENTRA Inc. (FRA:UQ0)
Germany · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:UQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 22, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| Oct 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Oct 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - | - |
| Oct 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | -1.80% | - |
| Oct 14, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.10 | 1.83% | - |
| Oct 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - | - |
| Oct 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | -0.91% | - |
| Oct 9, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.90 | 1.85% | - |
| Oct 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | -4.42% | - |
| Oct 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Oct 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -1.74% | - |
| Oct 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | 1.77% | - |
| Oct 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -0.88% | - |
| Oct 1, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.69 | - | - |
| Sep 30, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.69 | -0.87% | - |
| Sep 29, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.89 | 4.55% | - |
| Sep 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 0.92% | - |
| Sep 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | -0.91% | - |
| Sep 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | -1.79% | - |
| Sep 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | 1.82% | - |
| Sep 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 0.92% | - |
| Sep 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | -0.91% | - |
| Sep 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 0.92% | - |
| Sep 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | 0.93% | - |
| Sep 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | -0.92% | - |
| Sep 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | -0.91% | - |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 0.92% | - |
| Sep 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - | - |
| Sep 10, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.70 | - | - |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | -2.68% | - |
| Sep 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | - | - |
| Sep 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | 2.75% | - |
| Sep 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | 2.83% | - |
| Sep 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | 0.95% | - |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | -4.55% | - |
| Sep 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | - | - |
| Aug 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | -0.90% | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | 0.91% | - |
| Aug 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | -0.90% | - |
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | - | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | -2.63% | - |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | - | - |
| Aug 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | - | - |
| Aug 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | -0.87% | - |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - | - |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -3.36% | - |
| Aug 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | - | - |