tiprankstipranks
AdCapital AG (DE:ADC)
FRANKFURT:ADC
Germany Market
ADC
AdCapital AG
RESEARCH TOOLSreports

AdCapital AG (ADC) 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
Jun 17, 2026
0.02
0.02
0.02
0.02
0.02
-75.00%
2,400
0.67
Jun 16, 2026
<0.01
0.06
<0.01
0.06
0.06
+500.00%
3,500
0.99
Jun 15, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
355
0.10
Jun 12, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Jun 11, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
100
0.03
Jun 10, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Jun 09, 2026
0.01
0.01
0.01
0.01
0.01
-9.09%
3,400
0.95
Jun 08, 2026
0.01
0.01
0.01
0.01
0.01
-63.33%
0
0.00
Jun 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,500
0.42
Jun 04, 2026
0.03
0.03
0.03
0.03
0.03
+15.38%
0
0.00
Jun 03, 2026
0.03
0.03
0.03
0.03
0.03
+136.36%
0
0.00
Jun 02, 2026
0.01
0.01
0.01
0.01
0.01
-63.33%
0
0.00
Jun 01, 2026
0.02
0.03
0.02
0.03
0.03
-14.29%
5,000
1.44
May 29, 2026
0.01
0.04
0.01
0.04
0.04
+218.18%
17,000
5.31
May 28, 2026
0.01
0.01
0.01
0.01
0.01
-86.08%
0
0.00
May 27, 2026
0.02
0.08
0.02
0.08
0.08
+163.33%
24,300
8.62
May 26, 2026
0.02
0.03
0.02
0.03
0.03
+50.00%
27,900
11.65
May 25, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
May 22, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
May 21, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
May 20, 2026
0.03
0.03
0.02
0.02
0.02
-55.56%
268
0.11
May 19, 2026
0.02
0.05
0.02
0.05
0.04
0.00%
18,000
8.53
May 18, 2026
0.05
0.05
0.05
0.05
0.04
0.00%
1,000
0.48
May 15, 2026
0.05
0.05
0.05
0.05
0.04
-10.00%
3,617
1.78
May 14, 2026
0.05
0.05
0.05
0.05
0.05
-9.09%
3,000
1.51
May 13, 2026
0.05
0.06
0.05
0.06
0.06
+57.14%
3,000
1.54
May 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
460
0.24
May 11, 2026
0.04
0.04
0.04
0.04
0.04
+40.00%
0
0.00
May 08, 2026
0.03
0.03
0.03
0.03
0.02
0.00%
0
0.00
May 06, 2026
0.02
0.02
0.02
0.02
0.02
-20.00%
405
0.20
May 05, 2026
0.03
0.03
0.03
0.03
0.02
+19.05%
0
0.00
May 04, 2026
0.02
0.02
0.02
0.02
0.02
+61.54%
0
0.00
Apr 30, 2026
0.03
0.04
0.01
0.01
0.01
-48.00%
4,542
2.26
Apr 29, 2026
0.03
0.03
0.02
0.03
0.02
0.00%
33,500
22.68
Apr 28, 2026
0.03
0.03
0.03
0.03
0.02
-16.67%
0
0.00
Apr 27, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,000
0.68
Apr 24, 2026
0.03
0.03
0.03
0.03
0.03
-50.00%
0
0.00
Apr 23, 2026
0.02
0.06
0.02
0.06
0.06
+200.00%
3,000
2.11
Apr 22, 2026
0.01
0.02
0.01
0.02
0.02
+17.65%
11,420
9.20
Apr 21, 2026
0.02
0.02
0.02
0.02
0.02
-48.48%
0
0.00
Apr 20, 2026
0.03
0.03
0.03
0.03
0.03
-35.29%
660
0.53
Rows:
50