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
Apr 10, 2026
0.11
0.11
0.11
0.11
0.11
-19.85%
1,440
1.34
Apr 09, 2026
0.13
0.14
0.13
0.14
0.14
-7.48%
2,946
2.86
Apr 08, 2026
0.15
0.15
0.15
0.15
0.15
-3.92%
0
0.00
Apr 07, 2026
0.17
0.17
0.10
0.15
0.15
-29.17%
14,150
17.56
Apr 06, 2026
0.22
0.45
0.21
0.22
0.22
0.00%
0
0.00
Apr 03, 2026
0.22
0.45
0.21
0.22
0.22
0.00%
0
0.00
Apr 02, 2026
0.45
0.45
0.21
0.22
0.22
-64.00%
14,829
26.00
Apr 01, 2026
0.79
0.79
0.60
0.60
0.60
-23.57%
7,803
17.48
Mar 31, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
2,397
5.87
Mar 30, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
0
0.00
Mar 27, 2026
0.79
0.79
0.79
0.79
0.79
-10.29%
0
0.00
Mar 26, 2026
0.71
0.88
0.71
0.88
0.88
+10.76%
3,450
9.75
Mar 25, 2026
0.79
0.79
0.79
0.79
0.79
-0.63%
600
1.74
Mar 24, 2026
0.80
0.80
0.80
0.80
0.80
-0.63%
0
0.00
Mar 23, 2026
0.80
0.80
0.80
0.80
0.80
-0.62%
0
0.00
Mar 20, 2026
0.81
0.81
0.81
0.81
0.81
-8.52%
0
0.00
Mar 19, 2026
0.81
0.88
0.81
0.88
0.88
+9.32%
900
2.71
Mar 18, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Mar 17, 2026
0.81
0.81
0.81
0.81
0.81
-11.05%
0
0.00
Mar 16, 2026
0.85
0.91
0.85
0.91
0.91
+5.85%
2,000
6.67
Mar 13, 2026
0.86
0.86
0.86
0.86
0.86
-8.06%
142
0.48
Mar 12, 2026
0.86
0.93
0.86
0.93
0.93
0.00%
400
1.37
Mar 11, 2026
0.93
0.93
0.93
0.93
0.93
-2.11%
600
1.93
Mar 10, 2026
1.00
1.00
0.95
0.95
0.95
-5.00%
4,300
17.75
Mar 09, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
0
0.00
Mar 06, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Mar 05, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Mar 04, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
125
0.42
Mar 03, 2026
1.01
1.01
1.01
1.01
1.01
+1.00%
150
0.51
Mar 02, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
0
0.00
Feb 27, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Feb 26, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Feb 25, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Feb 24, 2026
1.01
1.01
1.01
1.01
1.01
-0.98%
28
0.08
Feb 23, 2026
1.02
1.02
1.02
1.02
1.02
-6.42%
0
0.00
Feb 20, 2026
1.17
1.17
1.09
1.09
1.09
-8.40%
1,200
3.56
Feb 19, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
168
0.50
Feb 18, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Feb 17, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
120
0.33
Feb 16, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Feb 13, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Feb 12, 2026
1.19
1.19
1.19
1.19
1.19
-0.83%
0
0.00
Feb 11, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
0
0.00
Feb 10, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
0
0.00
Feb 09, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
206
0.55
Feb 06, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
0
0.00
Feb 05, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
0
0.00
Feb 04, 2026
1.20
1.20
1.20
1.20
1.20
+0.84%
3,400
10.64
Feb 03, 2026
1.15
1.19
1.15
1.19
1.19
+3.48%
600
1.94
Feb 02, 2026
1.15
1.15
1.15
1.15
1.15
0.00%
0
0.00
Rows:
50