ADENTRA Inc. (FRA:UQ0)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:UQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Aug 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 8.04% | - |
| Aug 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Aug 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Aug 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jul 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jul 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jul 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jul 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Jul 20, 2026 | 23.40 | 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% | - |