Skip to main content
Adways Inc. (FRA:A02)
Germany flag Germany · Delayed Price · Currency is EUR
1.380
-0.020 (-1.43%)
At close: Dec 5, 2025

Adways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.401.401.401.401.401.45%-
Dec 3, 20251.381.381.381.381.38--
Dec 2, 20251.381.381.381.381.38-1.43%-
Dec 1, 20251.401.401.401.401.40-4.76%-
Nov 28, 20251.471.471.471.471.47-1.34%-
Nov 27, 20251.491.491.491.491.49--
Nov 26, 20251.491.491.491.491.493.47%-
Nov 25, 20251.441.441.441.441.44-2.04%-
Nov 24, 20251.471.471.471.471.47--
Nov 21, 20251.471.471.471.471.47-2.65%-
Nov 20, 20251.511.511.511.511.51-3.82%-
Nov 19, 20251.571.571.571.571.571.95%-
Nov 18, 20251.541.541.541.541.54-4.94%-
Nov 17, 20251.621.621.621.621.620.62%-
Nov 14, 20251.611.611.611.611.61-0.62%-
Nov 13, 20251.621.621.621.621.620.62%-
Nov 12, 20251.611.611.611.611.611.26%-
Nov 11, 20251.591.591.591.591.59--
Nov 10, 20251.591.591.591.591.59-1.85%-
Nov 7, 20251.621.621.621.621.621.25%-
Nov 6, 20251.601.601.601.601.601.91%-
Nov 5, 20251.571.571.571.571.57-0.63%-
Nov 4, 20251.581.581.581.581.58-0.63%-
Nov 3, 20251.591.591.591.591.59--
Oct 31, 20251.591.591.591.591.596.00%-
Oct 30, 20251.501.501.501.501.50-3.23%-
Oct 29, 20251.551.551.551.551.55-3.73%-
Oct 28, 20251.611.611.611.611.61-3.01%-
Oct 27, 20251.661.661.661.661.661.84%-
Oct 24, 20251.631.631.631.631.63-0.61%-
Oct 23, 20251.641.641.641.641.642.50%-
Oct 22, 20251.601.601.601.601.600.63%-
Oct 21, 20251.591.591.591.591.590.63%-
Oct 20, 20251.581.581.581.581.580.64%-
Oct 17, 20251.571.571.571.571.57--
Oct 16, 20251.571.571.571.571.57-2.48%-
Oct 15, 20251.611.611.611.611.612.55%-
Oct 14, 20251.571.571.571.571.57-3.09%-
Oct 13, 20251.621.621.621.621.623.85%-
Oct 10, 20251.561.561.561.561.56-3.11%-
Oct 9, 20251.611.611.611.611.61-0.62%-
Oct 8, 20251.621.621.621.621.62-1.82%-
Oct 7, 20251.651.651.651.651.65--
Oct 6, 20251.651.651.651.651.650.61%-
Oct 3, 20251.641.641.641.641.64--
Oct 2, 20251.651.651.641.641.64-5.20%-
Oct 1, 20251.731.731.731.731.73-3.89%-
Sep 30, 20251.801.801.801.801.800.56%-
Sep 29, 20251.791.791.791.791.79-1.10%-
Sep 26, 20251.811.811.811.811.81--
Sep 25, 20251.811.811.811.811.81--
Sep 24, 20251.811.811.811.811.81-1.09%-
Sep 23, 20251.831.831.831.831.83-0.54%-
Sep 22, 20251.841.841.841.841.841.66%-
Sep 19, 20251.811.811.811.811.810.56%-
Sep 18, 20251.801.801.801.801.800.56%-
Sep 17, 20251.791.791.791.791.790.56%-
Sep 16, 20251.781.781.781.781.782.89%-
Sep 15, 20251.731.731.731.731.73--
Sep 12, 20251.731.731.731.731.73-0.57%-
Sep 11, 20251.741.741.741.741.74-1.14%-
Sep 10, 20251.761.761.761.761.762.92%-
Sep 9, 20251.711.711.711.711.710.59%-
Sep 8, 20251.701.701.701.701.70-0.58%-
Sep 5, 20251.711.711.711.711.71-0.58%-
Sep 4, 20251.721.721.721.721.72-0.58%-
Sep 3, 20251.731.731.731.731.73-1.70%-
Sep 2, 20251.761.761.761.761.762.33%-
Sep 1, 20251.721.721.721.721.724.24%-
Aug 29, 20251.651.651.651.651.65-0.60%-
Aug 28, 20251.661.661.661.661.66-0.60%-
Aug 27, 20251.671.671.671.671.67-1.18%-
Aug 26, 20251.691.691.691.691.69--
Aug 25, 20251.691.691.691.691.691.81%-
Aug 22, 20251.661.661.661.661.660.61%-
Aug 21, 20251.651.651.651.651.65-0.60%-
Aug 20, 20251.661.661.661.661.66-1.19%-
Aug 19, 20251.681.681.681.681.68-1.75%-
Aug 18, 20251.711.711.711.711.710.59%-
Aug 15, 20251.701.701.701.701.70-0.58%-
Aug 14, 20251.711.711.711.711.710.59%-
Aug 13, 20251.701.701.701.701.70--
Aug 12, 20251.701.701.701.701.703.03%-
Aug 11, 20251.651.651.651.651.65-0.60%-
Aug 8, 20251.661.661.661.661.66-1.78%-
Aug 7, 20251.691.691.691.691.69-0.59%-
Aug 6, 20251.701.701.701.701.70-19.05%-
Aug 5, 20252.102.102.102.102.102.94%-
Aug 4, 20252.042.042.042.042.042.00%-
Aug 1, 20252.002.002.002.002.00-0.99%-
Jul 31, 20252.022.022.022.022.021.00%-
Jul 30, 20252.002.002.002.002.00--
Jul 29, 20252.002.002.002.002.00-1.96%-
Jul 28, 20252.042.042.042.042.04--
Jul 25, 20252.042.042.042.042.040.99%-
Jul 24, 20252.022.022.022.022.021.51%-
Jul 23, 20251.991.991.991.991.992.05%-
Jul 22, 20251.951.951.951.951.952.09%-
Jul 21, 20251.911.911.911.911.91-0.52%-
Jul 18, 20251.921.921.921.921.92-2.04%-