tiprankstipranks
Adastria Co.,Ltd. (DE:1E0)
FRANKFURT:1E0
Germany Market
1E0
Adastria Co.,Ltd.
RESEARCH TOOLSreports

Adastria Co.,Ltd. (1E0) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
15.70
15.70
15.70
15.70
15.70
+0.64%
0
-
Apr 07, 2026
15.70
15.70
15.60
15.60
15.60
-1.27%
0
-
Apr 06, 2026
15.80
17.40
15.80
15.80
15.80
0.00%
0
-
Apr 03, 2026
15.80
17.40
15.80
15.80
15.80
0.00%
0
-
Apr 02, 2026
15.80
17.40
15.80
15.80
15.80
0.00%
0
-
Apr 01, 2026
15.80
15.80
15.80
15.80
15.80
+2.60%
0
-
Mar 31, 2026
15.50
15.50
15.40
15.40
15.40
-0.65%
0
-
Mar 30, 2026
15.40
15.50
15.40
15.50
15.50
0.00%
0
-
Mar 27, 2026
15.50
15.50
15.50
15.50
15.50
+1.97%
0
-
Mar 26, 2026
15.30
15.30
15.20
15.20
15.20
+1.33%
0
-
Mar 25, 2026
15.00
15.00
15.00
15.00
15.00
+1.35%
0
-
Mar 24, 2026
14.80
14.80
14.80
14.80
14.80
+1.37%
0
-
Mar 23, 2026
14.60
14.60
14.60
14.60
14.60
-2.01%
0
-
Mar 20, 2026
14.90
14.90
14.90
14.90
14.90
-0.67%
0
-
Mar 19, 2026
14.90
15.00
14.90
15.00
15.00
-1.96%
0
-
Mar 18, 2026
15.30
15.30
15.30
15.30
15.30
0.00%
0
-
Mar 17, 2026
15.30
15.30
15.30
15.30
15.30
0.00%
0
-
Mar 16, 2026
15.30
15.30
15.30
15.30
15.30
-1.29%
0
-
Mar 13, 2026
15.50
15.50
15.50
15.50
15.50
+0.65%
0
-
Mar 12, 2026
15.40
15.40
15.40
15.40
15.40
-0.65%
0
-
Mar 11, 2026
15.50
15.50
15.50
15.50
15.50
-3.13%
0
-
Mar 10, 2026
16.00
16.00
16.00
16.00
16.00
-0.62%
0
-
Mar 09, 2026
16.10
16.20
16.10
16.10
16.10
-1.23%
0
-
Mar 06, 2026
16.20
16.30
16.20
16.30
16.30
+3.16%
0
-
Mar 05, 2026
15.80
15.80
15.80
15.80
15.80
+3.95%
0
-
Mar 04, 2026
15.30
15.30
15.20
15.20
15.20
+4.83%
0
-
Mar 03, 2026
14.50
14.50
14.50
14.50
14.50
-4.61%
0
-
Mar 02, 2026
15.20
15.20
15.20
15.20
15.20
-2.56%
0
-
Feb 27, 2026
15.60
15.60
15.60
15.60
15.60
+1.96%
0
-
Feb 26, 2026
15.30
15.30
15.30
15.30
15.30
-1.00%
0
-
Feb 25, 2026
15.70
15.70
15.70
15.70
15.46
0.00%
0
-
Feb 24, 2026
15.70
15.70
15.70
15.70
15.46
+0.64%
0
-
Feb 23, 2026
15.60
15.60
15.60
15.60
15.36
0.00%
0
-
Feb 20, 2026
15.60
15.60
15.60
15.60
15.36
-1.27%
0
-
Feb 19, 2026
15.80
15.80
15.80
15.80
15.55
-0.63%
0
-
Feb 18, 2026
15.90
15.90
15.90
15.90
15.65
+1.27%
0
-
Feb 17, 2026
15.80
15.80
15.70
15.70
15.46
+0.64%
0
-
Feb 16, 2026
15.60
15.60
15.60
15.60
15.36
-1.27%
0
-
Feb 13, 2026
15.80
15.80
15.70
15.80
15.55
0.00%
0
-
Feb 12, 2026
15.80
15.80
15.80
15.80
15.55
+0.64%
0
-
Feb 11, 2026
15.70
15.70
15.70
15.70
15.46
+1.29%
0
-
Feb 10, 2026
15.40
15.50
15.40
15.50
15.26
+2.65%
0
-
Feb 09, 2026
15.10
15.10
15.10
15.10
14.86
0.00%
0
-
Feb 06, 2026
15.10
15.10
15.10
15.10
14.86
-0.66%
0
-
Feb 05, 2026
15.20
15.20
15.20
15.20
14.96
+2.01%
0
-
Feb 04, 2026
14.90
14.90
14.90
14.90
14.67
+1.36%
0
-
Feb 03, 2026
14.80
14.80
14.70
14.70
14.47
0.00%
0
-
Feb 02, 2026
14.70
14.70
14.70
14.70
14.47
+1.38%
0
-
Jan 30, 2026
14.50
14.50
14.50
14.50
14.27
+0.70%
0
-
Jan 29, 2026
14.40
14.40
14.40
14.40
14.18
0.00%
0
-
Rows:
50