AdCapital AG (FRA:ADC)
Germany
· Delayed Price · Currency is EUR 1.010
0.00 (0.00%)
At close: Mar 6, 2026
AdCapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 125 |
| Mar 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 150 |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Feb 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 28 |
| Feb 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Feb 20, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -8.40% | 1,200 |
| Feb 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 168 |
| Feb 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 120 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 206 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 3,400 |
| Feb 3, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 600 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jan 29, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 5,456 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.73% | - |
| Jan 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 600 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Jan 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 600 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 87 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jan 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jan 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | 600 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Jan 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Dec 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Dec 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.99% | - |
| Dec 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 120 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Dec 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,800 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,500 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Dec 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 27, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 1,030 |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,470 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,470 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Nov 17, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 2,100 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Nov 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 700 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 405 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 16, 2025 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 6,109 |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Oct 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |