AdCapital AG (FRA:ADC)
Germany
· Delayed Price · Currency is EUR 0.0255
-0.0045 (-15.00%)
At close: Apr 28, 2026
AdCapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | - |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | 1,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -49.17% | - |
| Apr 23, 2026 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | 192.68% | 3,000 |
| Apr 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.59% | 11,420 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.25% | - |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.95% | 660 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.90% | 2,047 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -54.74% | 1,180 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.77% | 1,329 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -18.75% | - |
| Apr 13, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 46.79% | 5,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.85% | 1,440 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -7.48% | 2,946 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.92% | - |
| Apr 7, 2026 | 0.17 | 0.17 | 0.10 | 0.15 | 0.15 | -29.17% | 14,150 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.21 | 0.22 | 0.22 | -64.00% | 14,829 |
| Apr 1, 2026 | 0.79 | 0.79 | 0.60 | 0.60 | 0.60 | -23.57% | 7,803 |
| Mar 31, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2,397 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -10.29% | - |
| Mar 26, 2026 | 0.71 | 0.88 | 0.71 | 0.88 | 0.88 | 10.76% | 3,450 |
| Mar 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 600 |
| Mar 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Mar 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Mar 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.52% | - |
| Mar 19, 2026 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 9.32% | 900 |
| Mar 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -11.05% | - |
| Mar 16, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 5.85% | 2,000 |
| Mar 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.06% | 142 |
| Mar 12, 2026 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | - | 400 |
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 600 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 4,300 |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| 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 | - | - |