Skip to main content
Adtraction Group AB (FRA:Q59)
Germany flag Germany · Delayed Price · Currency is EUR
2.470
-0.010 (-0.40%)
At close: Dec 5, 2025

Adtraction Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.472.472.472.472.47-0.40%-
Dec 4, 20252.482.482.482.482.48-0.80%-
Dec 3, 20252.502.502.502.502.50-1.19%-
Dec 2, 20252.532.532.532.532.531.20%-
Dec 1, 20252.502.502.502.502.502.04%-
Nov 28, 20252.452.452.452.452.45-1.21%-
Nov 27, 20252.482.482.482.482.48--
Nov 26, 20252.482.482.482.482.48-2.36%-
Nov 25, 20252.542.542.542.542.544.10%-
Nov 24, 20252.442.442.442.442.446.09%-
Nov 21, 20252.302.302.302.302.30-0.43%-
Nov 20, 20252.312.312.312.312.310.87%-
Nov 19, 20252.292.292.292.292.29-2.14%-
Nov 18, 20252.342.342.342.342.340.43%-
Nov 17, 20252.332.332.332.332.33-2.10%-
Nov 14, 20252.382.382.382.382.38--
Nov 13, 20252.382.382.382.382.380.85%-
Nov 12, 20252.362.362.362.362.361.29%-
Nov 11, 20252.332.332.332.332.33--
Nov 10, 20252.332.332.332.332.331.30%-
Nov 7, 20252.302.302.302.302.30--
Nov 6, 20252.302.302.302.302.30-3.36%-
Nov 5, 20252.382.382.382.382.38-2.86%-
Nov 4, 20252.452.452.452.452.45-0.41%-
Nov 3, 20252.462.462.462.462.46-1.99%-
Oct 31, 20252.512.512.512.512.51-1.95%-
Oct 30, 20252.562.562.562.562.56-2.66%-
Oct 29, 20252.632.632.632.632.63-1.87%-
Oct 28, 20252.682.682.682.682.684.28%-
Oct 27, 20252.572.572.572.572.57-3.38%-
Oct 24, 20252.662.662.662.662.57-0.37%-
Oct 23, 20252.672.672.672.672.58--
Oct 22, 20252.672.672.672.672.58--
Oct 21, 20252.672.672.672.672.58-0.37%-
Oct 20, 20252.682.682.682.682.59-1.83%-
Oct 17, 20252.732.732.732.732.641.11%-
Oct 16, 20252.702.702.702.702.611.12%-
Oct 15, 20252.672.672.672.672.58-0.37%-
Oct 14, 20252.682.682.682.682.591.13%-
Oct 13, 20252.652.652.652.652.560.38%-
Oct 10, 20252.642.642.642.642.55-1.49%-
Oct 9, 20252.682.682.682.682.591.52%-
Oct 8, 20252.642.642.642.642.551.54%-
Oct 7, 20252.602.602.602.602.51-0.38%-
Oct 6, 20252.612.612.612.612.52-0.38%-
Oct 3, 20252.622.622.622.622.53-1.13%-
Oct 2, 20252.652.652.652.652.560.38%-
Oct 1, 20252.642.642.642.642.55-2.58%-
Sep 30, 20252.712.712.712.712.620.37%-
Sep 29, 20252.702.702.702.702.61--
Sep 26, 20252.702.702.702.702.611.12%-
Sep 25, 20252.672.672.672.672.58-0.74%-
Sep 24, 20252.692.692.692.692.601.13%-
Sep 23, 20252.662.662.662.662.57-1.85%-
Sep 22, 20252.712.712.712.712.62-0.37%-
Sep 19, 20252.722.722.722.722.63-1.09%-
Sep 18, 20252.752.752.752.752.660.73%-
Sep 17, 20252.732.732.732.732.64-1.80%-
Sep 16, 20252.782.782.782.782.682.96%-
Sep 15, 20252.702.702.702.702.610.37%-
Sep 12, 20252.692.692.692.692.60-1.82%-
Sep 11, 20252.742.742.742.742.650.37%-
Sep 10, 20252.732.732.732.732.641.87%-
Sep 9, 20252.682.682.682.682.59-1.83%-
Sep 8, 20252.732.732.732.732.641.11%-
Sep 5, 20252.702.702.702.702.61-2.53%-
Sep 4, 20252.772.772.772.772.67-5.14%-
Sep 3, 20252.922.922.922.922.82-3.95%-
Sep 2, 20253.043.043.043.042.941.33%-
Sep 1, 20253.003.003.003.002.90-1.32%-
Aug 29, 20253.043.043.043.042.941.00%-
Aug 28, 20253.013.013.013.012.910.33%-
Aug 27, 20253.003.003.003.002.903.81%-
Aug 26, 20252.892.892.892.892.792.48%-
Aug 25, 20252.822.822.822.822.724.44%-
Aug 22, 20252.702.702.702.702.618.43%-
Aug 21, 20252.492.492.492.492.40-0.40%-
Aug 20, 20252.502.502.502.502.41-3.10%-
Aug 19, 20252.582.582.582.582.491.98%-
Aug 18, 20252.532.532.532.532.44-0.39%-
Aug 15, 20252.542.542.542.542.450.40%-
Aug 14, 20252.532.532.532.532.441.61%-
Aug 13, 20252.492.492.492.492.401.22%-
Aug 12, 20252.462.462.462.462.38-2.38%-
Aug 11, 20252.522.522.522.522.430.80%-
Aug 8, 20252.502.502.502.502.411.21%-
Aug 7, 20252.472.472.472.472.38-2.37%-
Aug 6, 20252.532.532.532.532.441.61%-
Aug 5, 20252.492.492.492.492.402.47%-
Aug 4, 20252.432.432.432.432.350.41%-
Aug 1, 20252.422.422.422.422.34-4.35%-
Jul 31, 20252.532.532.532.532.44-3.44%-
Jul 30, 20252.622.622.622.622.535.65%-
Jul 29, 20252.482.482.482.482.391.22%-
Jul 28, 20252.452.452.452.452.372.94%-
Jul 25, 20252.382.382.382.382.30-13.45%-
Jul 24, 20252.752.752.752.752.662.23%-
Jul 23, 20252.692.692.692.692.601.89%-
Jul 22, 20252.642.642.642.642.553.53%-
Jul 21, 20252.552.552.552.552.462.00%-