Adomos S.A. (FRA:Y2A1)
Germany · Delayed Price · Currency is EUR 1.995
-0.005 (-0.25%)
At close: Mar 27, 2026
FRA:Y2A1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.25% | 1,560 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.68% | - |
| Mar 25, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -15.02% | 153 |
| Mar 24, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -4.54% | 100 |
| Mar 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 5.41% | - |
| Mar 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -12.69% | - |
| Mar 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 7.76% | - |
| Mar 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.46% | - |
| Mar 17, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.26% | - |
| Mar 16, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.95% | - |
| Mar 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.49% | - |
| Mar 12, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -9.99% | - |
| Mar 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 11.68% | - |
| Mar 10, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -10.93% | - |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.13% | - |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.65% | - |
| Mar 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.80% | - |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | - |
| Mar 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -8.84% | - |
| Mar 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 7.26% | - |
| Feb 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.06% | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.29% | - |
| Feb 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.30% | - |
| Feb 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.95% | - |
| Feb 23, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.64% | - |
| 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 | - | - |