Skip to main content
Adveritas Limited (FRA:4TM)
Germany flag Germany · Delayed Price · Currency is EUR
0.0710
-0.0030 (-4.05%)
At close: Dec 5, 2025

Adveritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07-4.05%-
Dec 4, 20250.070.070.070.070.074.23%-
Dec 3, 20250.070.070.070.070.07-3.40%-
Dec 2, 20250.070.070.070.070.078.09%-
Dec 1, 20250.070.070.070.070.07-10.53%-
Nov 28, 20250.080.080.080.080.08--
Nov 27, 20250.080.080.080.080.08-3.18%-
Nov 26, 20250.080.080.080.080.08--
Nov 25, 20250.080.080.080.080.08-3.68%-
Nov 24, 20250.080.080.080.080.083.82%-
Nov 21, 20250.080.080.080.080.08-0.63%1,500
Nov 20, 20250.080.080.080.080.088.22%-
Nov 19, 20250.070.070.070.070.07-3.31%-
Nov 18, 20250.080.080.080.080.08-16.11%-
Nov 17, 20250.080.090.080.090.0928.57%1,500
Nov 14, 20250.070.070.070.070.072.94%-
Nov 13, 20250.070.070.070.070.07-3.55%-
Nov 12, 20250.070.070.070.070.07-4.08%-
Nov 11, 20250.070.070.070.070.07-3.92%-
Nov 10, 20250.080.080.080.080.084.79%-
Nov 7, 20250.070.070.070.070.07-0.68%-
Nov 6, 20250.070.070.070.070.07--
Nov 5, 20250.070.070.070.070.07-3.92%-
Nov 4, 20250.080.080.080.080.08-3.77%-
Nov 3, 20250.080.080.080.080.08--
Oct 31, 20250.080.080.080.080.08--
Oct 30, 20250.080.080.080.080.08-0.63%-
Oct 29, 20250.080.080.080.080.08-1.84%-
Oct 28, 20250.080.080.080.080.08-6.86%-
Oct 27, 20250.090.090.090.090.090.57%-
Oct 24, 20250.090.090.090.090.09-2.79%-
Oct 23, 20250.090.090.090.090.096.55%-
Oct 22, 20250.080.080.080.080.08-2.89%-
Oct 21, 20250.090.090.090.090.093.59%-
Oct 20, 20250.080.080.080.080.08-2.34%-
Oct 17, 20250.090.090.090.090.09-7.07%-
Oct 16, 20250.090.090.090.090.092.22%-
Oct 15, 20250.090.090.090.090.09-5.26%-
Oct 14, 20250.100.100.100.100.10-0.52%-
Oct 13, 20250.100.100.100.100.10-1.04%-
Oct 10, 20250.100.100.100.100.10-3.02%-
Oct 9, 20250.100.100.100.100.106.42%-
Oct 8, 20250.090.090.090.090.09-5.56%-
Oct 7, 20250.100.100.100.100.109.39%-
Oct 6, 20250.090.090.090.090.093.43%-
Oct 3, 20250.090.090.090.090.09--
Oct 2, 20250.090.090.090.090.09-1.13%-
Oct 1, 20250.090.090.090.090.091.14%-
Sep 30, 20250.090.090.090.090.094.17%-
Sep 29, 20250.080.080.080.080.08-1.75%-
Sep 26, 20250.090.090.090.090.091.18%-
Sep 25, 20250.080.080.080.080.08-2.87%-
Sep 24, 20250.090.090.090.090.093.57%-
Sep 23, 20250.080.080.080.080.08-0.59%-
Sep 22, 20250.080.080.080.080.080.60%-
Sep 19, 20250.080.080.080.080.08-3.45%-
Sep 18, 20250.090.090.090.090.092.96%-
Sep 17, 20250.080.080.080.080.08-0.59%-
Sep 16, 20250.090.090.090.090.09-3.41%-
Sep 15, 20250.090.090.090.090.09--
Sep 12, 20250.090.090.090.090.095.39%-
Sep 11, 20250.080.080.080.080.08-4.57%-
Sep 10, 20250.090.090.090.090.0911.46%-
Sep 9, 20250.080.080.080.080.083.29%-
Sep 8, 20250.080.080.080.080.080.66%-
Sep 5, 20250.080.080.080.080.08--
Sep 4, 20250.080.080.080.080.08-1.95%-
Sep 3, 20250.080.080.080.080.08--
Sep 2, 20250.080.080.080.080.086.21%-
Sep 1, 20250.070.070.070.070.07-4.61%-
Aug 29, 20250.080.080.080.080.08-6.17%-
Aug 28, 20250.080.080.080.080.08-3.57%-
Aug 27, 20250.080.080.080.080.080.60%-
Aug 26, 20250.080.080.080.080.08--
Aug 25, 20250.080.080.080.080.08-2.91%-
Aug 22, 20250.090.090.090.090.093.61%-
Aug 21, 20250.080.080.080.080.089.21%-
Aug 20, 20250.080.080.080.080.081.33%-
Aug 19, 20250.080.080.080.080.08-5.66%-
Aug 18, 20250.080.080.080.080.085.30%-
Aug 15, 20250.080.080.080.080.08--
Aug 14, 20250.080.080.080.080.08-3.82%-
Aug 13, 20250.080.080.080.080.08-3.09%-
Aug 12, 20250.080.080.080.080.08-6.90%-
Aug 11, 20250.090.090.090.090.093.57%-
Aug 8, 20250.080.080.080.080.08-2.89%-
Aug 7, 20250.090.090.090.090.0914.57%-
Aug 6, 20250.080.080.080.080.08--
Aug 5, 20250.080.080.080.080.087.09%-
Aug 4, 20250.070.070.070.070.07-4.08%-
Aug 1, 20250.070.070.070.070.07--
Jul 31, 20250.070.070.070.070.07-3.92%-
Jul 30, 20250.080.080.080.080.084.08%-
Jul 29, 20250.070.070.070.070.078.89%-
Jul 28, 20250.070.070.070.070.07--
Jul 25, 20250.070.070.070.070.073.85%-
Jul 24, 20250.070.070.070.070.075.69%-
Jul 23, 20250.060.060.060.060.065.13%-
Jul 22, 20250.060.060.060.060.06-4.88%-
Jul 21, 20250.060.060.060.060.061.65%-