Skip to main content
Adairs Limited (FRA:1FQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.980
-0.020 (-2.00%)
Last updated: Dec 5, 2025, 8:06 AM CET

Adairs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.001.001.001.001.00--
Dec 3, 20251.001.001.001.001.00--
Dec 2, 20251.001.001.001.001.000.50%-
Dec 1, 20251.001.001.001.001.00-1.49%-
Nov 28, 20251.011.011.011.011.01-1.94%-
Nov 27, 20251.031.031.031.031.031.98%-
Nov 26, 20251.011.011.011.011.013.06%-
Nov 25, 20250.980.980.980.980.98-1.01%-
Nov 24, 20250.990.990.990.990.993.66%-
Nov 21, 20250.960.960.960.960.96-3.54%-
Nov 20, 20250.990.990.990.990.992.06%-
Nov 19, 20250.970.970.970.970.97-1.02%-
Nov 18, 20250.980.980.980.980.98-4.85%-
Nov 17, 20251.031.031.031.031.031.98%-
Nov 14, 20251.011.011.011.011.01-2.88%-
Nov 13, 20251.041.041.041.041.041.96%-
Nov 12, 20251.021.021.021.021.02-1.92%-
Nov 11, 20251.041.041.041.041.04-1.89%-
Nov 10, 20251.061.061.061.061.06-0.93%-
Nov 7, 20251.071.071.071.071.07-0.93%-
Nov 6, 20251.081.081.081.081.08-5.26%-
Nov 5, 20251.141.141.141.141.145.56%-
Nov 4, 20251.081.081.081.081.08-2.70%-
Nov 3, 20251.111.111.111.111.11--
Oct 31, 20251.111.111.111.111.11-0.89%-
Oct 30, 20251.131.131.121.121.12-4.27%-
Oct 29, 20251.171.171.171.171.172.63%-
Oct 28, 20251.141.141.141.141.141.79%-
Oct 27, 20251.121.121.121.121.12-0.88%-
Oct 24, 20251.131.131.131.131.13-2.59%-
Oct 23, 20251.161.161.161.161.16-8.66%-
Oct 22, 20251.271.271.271.271.278.55%-
Oct 21, 20251.171.171.171.171.17-1.68%-
Oct 20, 20251.191.191.191.191.19-7.03%-
Oct 17, 20251.281.281.281.281.28-6.57%2,600
Oct 16, 20251.371.371.371.371.37--
Oct 15, 20251.371.371.371.371.37--
Oct 14, 20251.371.371.371.371.37-2.14%-
Oct 13, 20251.401.401.401.401.40-0.71%-
Oct 10, 20251.411.411.411.411.411.44%-
Oct 9, 20251.391.391.391.391.391.46%-
Oct 8, 20251.371.371.371.371.37-2.14%-
Oct 7, 20251.401.401.401.401.400.72%-
Oct 6, 20251.391.391.391.391.39-2.11%-
Oct 3, 20251.421.421.421.421.42-1.39%-
Oct 2, 20251.441.441.441.441.445.11%-
Oct 1, 20251.371.371.371.371.37-1.44%-
Sep 30, 20251.391.391.391.391.391.46%-
Sep 29, 20251.371.371.371.371.37-0.72%-
Sep 26, 20251.381.381.381.381.38-1.43%-
Sep 25, 20251.401.401.401.401.40-0.71%-
Sep 24, 20251.411.411.411.411.410.71%-
Sep 23, 20251.401.401.401.401.40-2.78%-
Sep 22, 20251.441.441.441.441.44-3.36%-
Sep 19, 20251.491.491.491.491.49--
Sep 18, 20251.491.491.491.491.494.20%-
Sep 17, 20251.431.431.431.431.43-1.38%-
Sep 16, 20251.451.451.451.451.450.69%-
Sep 15, 20251.441.441.441.441.442.86%-
Sep 12, 20251.401.401.401.401.401.45%-
Sep 11, 20251.381.381.381.381.38-2.13%-
Sep 10, 20251.411.411.411.411.41-0.70%-
Sep 9, 20251.421.421.421.421.401.43%-
Sep 8, 20251.401.401.401.401.38--
Sep 5, 20251.401.401.401.401.383.70%-
Sep 4, 20251.351.351.351.351.33-0.74%-
Sep 3, 20251.361.361.361.361.34--
Sep 2, 20251.361.361.361.361.34-2.86%-
Sep 1, 20251.401.401.401.401.38-6.04%-
Aug 29, 20251.491.491.491.491.47--
Aug 28, 20251.491.491.491.491.476.43%-
Aug 27, 20251.401.401.401.401.3813.82%-
Aug 26, 20251.231.231.231.231.210.82%-
Aug 25, 20251.221.221.221.221.200.83%-
Aug 22, 20251.211.211.211.211.19-1.63%-
Aug 21, 20251.231.231.231.231.210.82%-
Aug 20, 20251.221.221.221.221.204.27%-
Aug 19, 20251.171.171.171.171.15-1.68%-
Aug 18, 20251.191.191.191.191.17--
Aug 15, 20251.191.191.191.191.170.85%-
Aug 14, 20251.181.181.181.181.160.85%-
Aug 13, 20251.171.171.171.171.15-0.85%-
Aug 12, 20251.181.181.181.181.161.72%-
Aug 11, 20251.161.161.161.161.14-0.85%-
Aug 8, 20251.171.171.171.171.152.63%-
Aug 7, 20251.141.141.141.141.12-0.87%-
Aug 6, 20251.151.151.151.151.132.68%-
Aug 5, 20251.121.121.121.121.100.90%-
Aug 4, 20251.111.111.111.111.09-0.89%-
Aug 1, 20251.121.121.121.121.10--
Jul 31, 20251.121.121.121.121.100.90%-
Jul 30, 20251.111.111.111.111.09-0.89%-
Jul 29, 20251.121.121.121.121.100.90%-
Jul 28, 20251.111.111.111.111.090.91%-
Jul 25, 20251.101.101.101.101.08-1.79%-
Jul 24, 20251.121.121.121.121.10--
Jul 23, 20251.121.121.121.121.100.90%-
Jul 22, 20251.111.111.111.111.09-2.63%-
Jul 21, 20251.141.141.141.141.12-0.87%-
Jul 18, 20251.151.151.151.151.131.77%-