Advanced Drainage Systems, Inc. (FRA:6DA)
Germany
· Delayed Price · Currency is EUR 127.40
-1.40 (-1.09%)
At close: Dec 5, 2025
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.20 | 128.20 | 127.30 | 127.40 | 127.40 | -1.09% | - |
| Dec 4, 2025 | 129.90 | 129.90 | 127.70 | 128.80 | 128.80 | -0.77% | - |
| Dec 3, 2025 | 130.00 | 131.00 | 129.80 | 129.80 | 129.80 | -0.76% | - |
| Dec 2, 2025 | 130.80 | 130.90 | 130.40 | 130.80 | 130.80 | -0.61% | - |
| Dec 1, 2025 | 130.90 | 132.40 | 129.20 | 131.60 | 131.60 | 0.46% | 80 |
| Nov 28, 2025 | 132.00 | 132.00 | 130.90 | 131.00 | 130.84 | -0.53% | - |
| Nov 27, 2025 | 131.80 | 131.80 | 131.70 | 131.70 | 131.54 | -0.68% | - |
| Nov 26, 2025 | 130.80 | 132.80 | 130.40 | 132.60 | 132.44 | 0.76% | - |
| Nov 25, 2025 | 127.30 | 131.60 | 127.30 | 131.60 | 131.44 | 2.73% | - |
| Nov 24, 2025 | 126.90 | 128.70 | 125.40 | 128.10 | 127.95 | 0.63% | 40 |
| Nov 21, 2025 | 123.00 | 127.30 | 123.00 | 127.30 | 127.15 | 3.83% | - |
| Nov 20, 2025 | 124.60 | 124.60 | 122.50 | 122.60 | 122.45 | -1.29% | - |
| Nov 19, 2025 | 122.00 | 124.30 | 122.00 | 124.20 | 124.05 | 1.22% | - |
| Nov 18, 2025 | 120.30 | 122.80 | 119.70 | 122.70 | 122.55 | 0.99% | - |
| Nov 17, 2025 | 123.80 | 123.80 | 121.50 | 121.50 | 121.36 | -2.10% | - |
| Nov 14, 2025 | 126.80 | 126.80 | 124.10 | 124.10 | 123.95 | -2.59% | - |
| Nov 13, 2025 | 129.90 | 129.90 | 126.90 | 127.40 | 127.25 | -1.85% | - |
| Nov 12, 2025 | 127.20 | 129.80 | 127.20 | 129.80 | 129.65 | 1.96% | - |
| Nov 11, 2025 | 127.00 | 128.20 | 125.70 | 127.30 | 127.15 | -0.31% | 10 |
| Nov 10, 2025 | 127.80 | 129.10 | 126.90 | 127.70 | 127.55 | 0.08% | 50 |
| Nov 7, 2025 | 126.70 | 128.30 | 126.10 | 127.60 | 127.45 | - | - |
| Nov 6, 2025 | 117.50 | 127.60 | 116.40 | 127.60 | 127.45 | 8.69% | 40 |
| Nov 5, 2025 | 117.80 | 117.80 | 116.60 | 117.40 | 117.26 | -0.59% | - |
| Nov 4, 2025 | 118.20 | 118.40 | 117.60 | 118.10 | 117.96 | -1.09% | - |
| Nov 3, 2025 | 120.80 | 120.80 | 118.50 | 119.40 | 119.26 | -1.49% | - |
| Oct 31, 2025 | 120.00 | 121.30 | 120.00 | 121.20 | 121.06 | 1.00% | 7 |
| Oct 30, 2025 | 120.00 | 122.20 | 120.00 | 120.00 | 119.86 | -0.17% | - |
| Oct 29, 2025 | 121.00 | 122.00 | 119.70 | 120.20 | 120.06 | -0.41% | - |
| Oct 28, 2025 | 122.20 | 122.20 | 120.00 | 120.70 | 120.56 | -1.31% | - |
| Oct 27, 2025 | 123.70 | 124.30 | 122.30 | 122.30 | 122.16 | -0.73% | - |
| Oct 24, 2025 | 122.10 | 124.30 | 122.10 | 123.20 | 123.05 | 0.90% | - |
| Oct 23, 2025 | 119.70 | 122.10 | 119.70 | 122.10 | 121.96 | 1.58% | - |
| Oct 22, 2025 | 123.70 | 123.70 | 119.90 | 120.20 | 120.06 | -3.22% | - |
| Oct 21, 2025 | 122.00 | 124.20 | 121.60 | 124.20 | 124.05 | 1.47% | - |
| Oct 20, 2025 | 120.50 | 122.50 | 120.50 | 122.40 | 122.25 | 1.66% | - |
| Oct 17, 2025 | 118.80 | 120.40 | 118.80 | 120.40 | 120.26 | 0.58% | - |
| Oct 16, 2025 | 120.60 | 120.70 | 119.70 | 119.70 | 119.56 | -1.24% | - |
| Oct 15, 2025 | 121.40 | 122.10 | 120.80 | 121.20 | 121.06 | -0.33% | - |
| Oct 14, 2025 | 115.80 | 121.60 | 115.80 | 121.60 | 121.46 | 3.93% | - |
| Oct 13, 2025 | 115.90 | 118.00 | 115.90 | 117.00 | 116.86 | 1.74% | - |
| Oct 10, 2025 | 118.70 | 118.70 | 115.00 | 115.00 | 114.86 | -3.60% | - |
| Oct 9, 2025 | 120.40 | 120.40 | 119.10 | 119.30 | 119.16 | -1.24% | - |
| Oct 8, 2025 | 118.60 | 121.40 | 118.00 | 120.80 | 120.66 | 1.77% | - |
| Oct 7, 2025 | 120.30 | 120.30 | 118.40 | 118.70 | 118.56 | -1.66% | - |
| Oct 6, 2025 | 120.60 | 121.70 | 119.80 | 120.70 | 120.56 | 0.75% | - |
| Oct 3, 2025 | 121.30 | 122.00 | 119.80 | 119.80 | 119.66 | -1.24% | - |
| Oct 2, 2025 | 119.30 | 121.30 | 118.90 | 121.30 | 121.16 | 1.42% | - |
| Oct 1, 2025 | 117.00 | 119.70 | 117.00 | 119.60 | 119.46 | 1.61% | - |
| Sep 30, 2025 | 117.00 | 117.70 | 116.00 | 117.70 | 117.56 | 0.26% | - |
| Sep 29, 2025 | 116.90 | 117.40 | 115.80 | 117.40 | 117.26 | 0.17% | - |
| Sep 26, 2025 | 115.80 | 117.20 | 115.70 | 117.20 | 117.06 | 0.60% | - |
| Sep 25, 2025 | 117.30 | 117.30 | 115.80 | 116.50 | 116.36 | -1.19% | - |
| Sep 24, 2025 | 121.90 | 121.90 | 117.90 | 117.90 | 117.76 | -3.83% | - |
| Sep 23, 2025 | 123.00 | 124.20 | 122.60 | 122.60 | 122.45 | 0.57% | - |
| Sep 22, 2025 | 121.20 | 122.00 | 119.60 | 121.90 | 121.76 | -0.16% | - |
| Sep 19, 2025 | 122.40 | 122.40 | 120.80 | 122.10 | 121.96 | -0.73% | - |
| Sep 18, 2025 | 119.00 | 123.00 | 118.90 | 123.00 | 122.85 | 2.93% | 23 |
| Sep 17, 2025 | 121.40 | 122.30 | 119.20 | 119.50 | 119.36 | -2.13% | - |
| Sep 16, 2025 | 120.80 | 122.10 | 120.80 | 122.10 | 121.96 | 0.74% | - |
| Sep 15, 2025 | 120.20 | 121.20 | 119.20 | 121.20 | 121.06 | 0.25% | - |
| Sep 12, 2025 | 124.60 | 124.60 | 120.60 | 120.90 | 120.76 | -3.36% | - |
| Sep 11, 2025 | 120.10 | 125.10 | 120.10 | 125.10 | 124.95 | 3.90% | - |
| Sep 10, 2025 | 117.40 | 120.40 | 117.40 | 120.40 | 120.26 | 2.03% | - |
| Sep 9, 2025 | 125.60 | 125.60 | 113.10 | 118.00 | 117.86 | -6.42% | - |
| Sep 8, 2025 | 126.20 | 126.20 | 124.50 | 126.10 | 125.95 | -0.32% | - |
| Sep 5, 2025 | 123.00 | 126.50 | 123.00 | 126.50 | 126.35 | 2.43% | - |
| Sep 4, 2025 | 121.20 | 123.50 | 120.60 | 123.50 | 123.35 | 1.73% | - |
| Sep 3, 2025 | 120.60 | 121.40 | 120.20 | 121.40 | 121.26 | 0.25% | - |
| Sep 2, 2025 | 122.50 | 122.50 | 120.10 | 121.10 | 120.96 | -1.14% | - |
| Sep 1, 2025 | 122.20 | 122.60 | 122.20 | 122.50 | 122.35 | -0.33% | - |
| Aug 29, 2025 | 123.70 | 123.80 | 122.80 | 122.90 | 122.75 | -1.13% | - |
| Aug 28, 2025 | 125.00 | 125.00 | 122.70 | 124.30 | 124.00 | -1.11% | - |
| Aug 27, 2025 | 124.60 | 125.70 | 124.50 | 125.70 | 125.40 | 0.80% | - |
| Aug 26, 2025 | 124.20 | 125.00 | 124.20 | 124.70 | 124.40 | -0.40% | - |
| Aug 25, 2025 | 125.20 | 125.20 | 123.20 | 125.20 | 124.90 | -0.48% | - |
| Aug 22, 2025 | 120.60 | 126.20 | 120.10 | 125.80 | 125.49 | 4.31% | - |
| Aug 21, 2025 | 121.10 | 121.10 | 119.60 | 120.60 | 120.31 | -0.90% | - |
| Aug 20, 2025 | 122.90 | 122.90 | 121.70 | 121.70 | 121.40 | -1.54% | - |
| Aug 19, 2025 | 120.30 | 124.20 | 120.30 | 123.60 | 123.30 | 2.57% | - |
| Aug 18, 2025 | 118.20 | 120.50 | 117.70 | 120.50 | 120.21 | 1.69% | - |
| Aug 15, 2025 | 119.70 | 119.70 | 118.20 | 118.50 | 118.21 | -0.67% | - |
| Aug 14, 2025 | 121.10 | 121.10 | 118.60 | 119.30 | 119.01 | -2.37% | - |
| Aug 13, 2025 | 116.50 | 122.20 | 116.50 | 122.20 | 121.90 | 4.36% | - |
| Aug 12, 2025 | 112.90 | 117.10 | 112.40 | 117.10 | 116.82 | 3.26% | - |
| Aug 11, 2025 | 112.30 | 115.10 | 112.30 | 113.40 | 113.12 | 0.35% | - |
| Aug 8, 2025 | 114.70 | 114.70 | 113.00 | 113.00 | 112.73 | -0.53% | - |
| Aug 7, 2025 | 97.15 | 114.40 | 97.15 | 113.60 | 113.32 | 16.39% | 5 |
| Aug 6, 2025 | 101.10 | 101.10 | 97.60 | 97.60 | 97.36 | -3.46% | - |
| Aug 5, 2025 | 97.55 | 101.10 | 97.55 | 101.10 | 100.85 | 3.48% | - |
| Aug 4, 2025 | 98.20 | 98.60 | 97.35 | 97.70 | 97.46 | -0.26% | - |
| Aug 1, 2025 | 99.65 | 99.65 | 96.45 | 97.95 | 97.71 | -2.25% | - |
| Jul 31, 2025 | 102.30 | 102.30 | 100.20 | 100.20 | 99.96 | -1.09% | - |
| Jul 30, 2025 | 102.60 | 103.70 | 101.10 | 101.30 | 101.05 | -0.88% | - |
| Jul 29, 2025 | 102.70 | 103.20 | 101.40 | 102.20 | 101.95 | 0.20% | - |
| Jul 28, 2025 | 100.90 | 103.80 | 100.50 | 102.00 | 101.75 | 1.39% | - |
| Jul 25, 2025 | 99.35 | 100.80 | 99.35 | 100.60 | 100.36 | 1.72% | - |
| Jul 24, 2025 | 99.05 | 99.65 | 98.15 | 98.90 | 98.66 | -0.50% | - |
| Jul 23, 2025 | 97.60 | 99.50 | 97.55 | 99.40 | 99.16 | 2.32% | - |
| Jul 22, 2025 | 94.50 | 97.15 | 94.50 | 97.15 | 96.91 | 2.37% | - |
| Jul 21, 2025 | 95.70 | 96.70 | 94.90 | 94.90 | 94.67 | -0.99% | - |