Adomos S.A. (FRA:Y2A1)
Germany · Delayed Price · Currency is EUR 3.530
+0.124 (3.64%)
Last updated: Feb 23, 2026, 8:14 AM CET
Adomos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.29% | - |
| Feb 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.51% | - |
| Feb 18, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.89% | - |
| Feb 17, 2026 | 3.53 | 3.83 | 3.50 | 3.50 | 3.50 | -2.13% | 6 |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.67% | - |
| Feb 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.58% | - |
| Feb 12, 2026 | 3.35 | 3.58 | 3.35 | 3.58 | 3.58 | -8.71% | 1 |
| Feb 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.76% | - |
| Feb 10, 2026 | 4.63 | 4.63 | 4.17 | 4.17 | 4.17 | -7.44% | 6 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.72% | - |
| Feb 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | 47.50% | - |
| Feb 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | - |
| Feb 4, 2026 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 4 |
| Feb 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 22 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Jan 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.00% | - |
| Jan 26, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 184 |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.00% | - |
| Jan 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Jan 13, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 76 |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 75 |
| Jan 9, 2026 | 4.00 | 6.00 | 4.00 | 6.00 | 6.00 | 20.00% | 75 |
| Jan 8, 2026 | 3.00 | 5.00 | 3.00 | 5.00 | 5.00 | 66.67% | 103 |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 6, 2026 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 35 |
| Jan 5, 2026 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 1,415 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 50 |
| Dec 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 29, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | -20.00% | 120 |
| Dec 23, 2025 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 60 |
| Dec 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 19, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 100.00% | 1,175 |
| Dec 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -33.33% | - |
| Dec 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 90 |
| Dec 15, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 127 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.00% | 827 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 149 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | - |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |