ADF Group Inc. SV(DE:4QM)
€10.80+0.10 (+0.93%)
DE:4QM
ADF Group Inc. SV historical prices
€10.80
At close:+0.10 (+0.93%)
ADF Group Inc. SV (4QM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.93% | 0 | 0.00 |
| Nov 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +0.94% | 0 | 0.00 |
| Nov 09, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +0.94% | 0 | 0.00 |
| Nov 06, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 0 | 0.00 |
| Nov 05, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +2.80% | 0 | 0.00 |
| Nov 04, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +1.90% | 0 | 0.00 |
| Nov 03, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 0 | 0.00 |
| Oct 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +1.92% | 0 | 0.00 |
| Oct 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 0 | 0.00 |
| Oct 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | +3.96% | 0 | 0.00 |
| Oct 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 700 | 336.64 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | +1.00% | 0 | 0.00 |
| Oct 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 0 | 0.00 |
| Oct 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | +0.98% | 0 | 0.00 |
| Oct 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +9.68% | 0 | 0.00 |
| Oct 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | 0 | 0.00 |
| Oct 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | 0 | 0.00 |
| Oct 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 0 | 0.00 |
| Oct 09, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | 0 | 0.00 |
| Oct 08, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 0 | 0.00 |
| Oct 07, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | +3.09% | 0 | 0.00 |
| Oct 06, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | +6.01% | 0 | 0.00 |
| Oct 05, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | +2.23% | 10 | 5.21 |
| Oct 02, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +2.29% | 0 | 0.00 |
| Oct 01, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | +0.57% | 0 | 0.00 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 0 | 0.00 |
| Sep 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +5.99% | 0 | 0.00 |
| Sep 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 0 | 0.00 |
| Sep 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.18% | 0 | 0.00 |
| Sep 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.59 | +0.59% | 0 | 0.00 |
| Sep 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | +3.00% | 0 | 0.00 |
| Sep 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | -0.59% | 0 | 0.00 |
| Sep 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | -1.19% | 0 | 0.00 |
| Sep 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | +1.20% | 0 | 0.00 |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | +1.20% | 0 | 0.00 |
| Sep 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | -2.93% | 0 | 0.00 |
| Sep 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | +4.93% | 0 | 0.00 |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | -5.26% | 0 | 0.00 |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | -8.07% | 0 | 0.00 |
| Sep 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | -0.54% | 0 | 0.00 |
| Sep 09, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | -4.10% | 0 | 0.00 |
| Sep 08, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | -2.50% | 0 | 0.00 |
| Sep 04, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | +3.09% | 0 | 0.00 |
| Sep 03, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 0.00% | 0 | 0.00 |
