AdCapital AG (FRA:ADC)
Germany
· Delayed Price · Currency is EUR 1.460
0.00 (0.00%)
At close: Dec 4, 2025
AdCapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 6, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.29% | 3,100 |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Oct 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 679 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Sep 23, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 712 |
| Sep 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Sep 17, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 360 |
| Sep 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Sep 15, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 600 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 700 |
| Sep 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Sep 10, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 180 |
| Sep 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Sep 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Sep 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Aug 28, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 700 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Aug 20, 2025 | 1.56 | 1.56 | 1.46 | 1.56 | 1.56 | - | 4,100 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 600 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Aug 13, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 2,000 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 600 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jul 29, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 700 |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 600 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,600 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |