ADF Group Inc. (FRA:4QM)
Germany
· Delayed Price · Currency is EUR 4.680
-0.040 (-0.85%)
At close: Dec 5, 2025
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Dec 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Dec 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Dec 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Dec 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Nov 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Nov 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Nov 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.11% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Nov 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Nov 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Nov 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Nov 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Nov 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Nov 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50% | - |
| Nov 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Nov 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Nov 7, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | 1,000 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Nov 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Nov 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Oct 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.96% | - |
| Oct 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Oct 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Oct 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Oct 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Oct 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Oct 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Oct 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.35% | - |
| Oct 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Oct 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Oct 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.40% | - |
| Oct 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Oct 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Oct 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Oct 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Oct 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Sep 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Sep 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | 0.41% | - |
| Sep 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | -2.41% | - |
| Sep 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | -3.30% | - |
| Sep 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 3.00% | - |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | -0.99% | - |
| Sep 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | - | - |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -0.98% | - |
| Sep 16, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.09 | 0.99% | - |
| Sep 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -2.88% | - |
| Sep 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 7.00% | - |
| Sep 11, 2025 | 5.85 | 5.85 | 4.86 | 4.86 | 4.85 | -17.63% | 500 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | -2.48% | - |
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | -2.42% | - |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 0.81% | - |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | -1.60% | - |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | 11.61% | - |
| Sep 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | 4.67% | - |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - | - |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | -1.83% | - |
| Aug 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | -5.22% | - |
| Aug 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | 5.50% | - |
| Aug 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 1.87% | - |
| Aug 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | -1.83% | - |
| Aug 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 3.81% | - |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | -0.94% | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 0.95% | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | -1.87% | - |
| Aug 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | 0.94% | - |
| Aug 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - | - |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | -2.75% | - |
| Aug 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | - | - |
| Aug 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 2.83% | - |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | -1.85% | - |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.39 | - | - |
| Aug 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.39 | 2.86% | - |
| Aug 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | -3.67% | - |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 0.93% | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.39 | - | - |
| Aug 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.39 | -2.70% | - |
| Aug 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | -2.63% | - |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.69 | -3.39% | - |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | -0.84% | - |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | -3.25% | - |
| Jul 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | -2.38% | - |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | -0.79% | - |
| Jul 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | 17.59% | - |
| Jul 23, 2025 | 4.96 | 5.40 | 4.96 | 5.40 | 5.39 | 11.11% | 1,250 |
| Jul 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | 2.10% | - |
| Jul 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | - |