Adyton Resources Corporation (FRA:701)
Germany
· Delayed Price · Currency is EUR 0.137
-0.005 (-3.52%)
At close: Dec 4, 2025
Adyton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | - |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.05% | - |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | - |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.72% | - |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.35% | - |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.25% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.27% | - |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.78% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.36% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | - |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.09% | - |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.62% | - |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 15.04% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | - |
| Nov 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | - |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.27% | - |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | - |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.34% | 1 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.66% | - |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.62% | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.33% | 5,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.29% | - |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.74% | - |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.01% | - |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.81% | - |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.81% | - |
| Oct 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.55% | - |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | - |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | - |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Oct 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.41% | - |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.89% | - |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.50% | - |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.52% | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.05% | - |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.55% | - |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.10% | - |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.58% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.04% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
| Sep 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 6.35% | - |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -16.77% | - |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -7.19% | 22,513 |
| Sep 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.70% | - |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 20.00% | - |
| Sep 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 4.65% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | - |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.83% | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.11% | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.58% | - |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | - |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.24% | 769 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.29% | - |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.48% | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.29% | - |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 18.64% | 31,946 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.92% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.50% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.04% | - |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.83% | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.66% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.63% | - |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.81% | - |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 19.44% | - |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.24% | - |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | - |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.37% | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.26% | - |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.30% | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.61% | - |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |