tiprankstipranks
Adeia (DE:8OZ)
STUTTGART:8OZ
Germany Market
8OZ
Adeia
RESEARCH TOOLSreports

Adeia (8OZ) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
21.40
21.40
21.40
21.40
21.40
0.00%
0
0.00
Sep 10, 2026
21.40
21.40
21.40
21.40
21.40
0.00%
0
0.00
Sep 09, 2026
21.40
21.40
21.40
21.40
21.40
0.00%
0
0.00
Sep 08, 2026
21.40
21.40
21.40
21.40
21.40
-5.31%
0
0.00
Sep 07, 2026
22.60
22.60
22.60
22.60
22.60
+3.67%
0
0.00
Sep 04, 2026
21.80
21.80
21.80
21.80
21.80
0.00%
0
0.00
Sep 03, 2026
21.20
21.80
21.20
21.80
21.80
+3.81%
0
0.00
Sep 02, 2026
21.00
21.00
21.00
21.00
21.00
-2.78%
0
0.00
Sep 01, 2026
21.60
21.60
21.60
21.60
21.60
0.00%
0
0.00
Aug 31, 2026
22.00
22.20
21.40
21.60
21.60
-3.57%
0
0.00
Aug 28, 2026
22.40
22.40
22.40
22.40
22.40
-0.88%
0
0.00
Aug 27, 2026
22.60
22.60
22.60
22.60
22.60
-2.59%
0
0.00
Aug 26, 2026
23.20
23.20
23.20
23.20
23.20
+0.87%
0
0.00
Aug 25, 2026
22.40
23.00
22.40
23.00
23.00
+2.68%
0
0.00
Aug 24, 2026
22.40
22.60
22.00
22.40
22.40
-2.43%
0
0.00
Aug 21, 2026
23.00
23.00
23.00
23.00
22.96
-0.86%
0
0.00
Aug 20, 2026
23.20
23.20
23.20
23.20
23.16
-3.34%
0
0.00
Aug 19, 2026
24.00
24.00
24.00
24.00
23.96
-2.44%
0
0.00
Aug 18, 2026
24.60
24.60
24.60
24.60
24.55
-3.91%
0
0.00
Aug 17, 2026
25.80
25.80
25.40
25.60
25.55
+4.06%
0
0.00
Aug 14, 2026
24.60
24.60
24.60
24.60
24.55
+1.66%
0
0.00
Aug 13, 2026
24.20
24.20
24.20
24.20
24.15
0.00%
0
0.00
Aug 12, 2026
24.20
24.20
24.20
24.20
24.15
+0.83%
0
0.00
Aug 11, 2026
24.00
24.40
24.00
24.00
23.96
0.00%
0
0.00
Aug 10, 2026
24.20
24.40
24.00
24.00
23.96
-1.64%
0
0.00
Aug 07, 2026
24.40
24.40
24.40
24.40
24.35
+1.67%
0
0.00
Aug 06, 2026
24.00
24.20
24.00
24.00
23.96
0.00%
0
0.00
Aug 05, 2026
24.00
24.20
24.00
24.00
23.96
0.00%
0
0.00
Aug 04, 2026
24.00
24.20
24.00
24.00
23.96
0.00%
0
0.00
Aug 03, 2026
23.00
24.00
22.40
24.00
23.96
+5.26%
200
3.75
Jul 31, 2026
22.20
23.00
22.20
22.80
22.76
+12.87%
0
0.00
Jul 30, 2026
20.20
20.20
20.20
20.20
20.16
0.00%
0
0.00
Jul 29, 2026
21.60
22.00
20.20
20.20
20.16
-10.62%
0
0.00
Jul 28, 2026
22.60
22.60
22.60
22.60
22.56
-0.88%
0
0.00
Jul 27, 2026
23.00
23.00
22.20
22.80
22.76
+0.89%
350
7.34
Jul 24, 2026
23.20
23.20
22.60
22.60
22.56
-4.24%
0
0.00
Jul 23, 2026
23.60
23.60
23.60
23.60
23.56
-2.48%
0
0.00
Jul 22, 2026
24.20
24.20
24.20
24.20
24.15
+5.21%
0
0.00
Jul 21, 2026
23.00
23.00
23.00
23.00
22.96
+0.88%
0
0.00
Jul 20, 2026
21.80
23.00
21.80
22.80
22.76
-3.39%
0
0.00
Jul 17, 2026
23.60
23.60
23.60
23.60
23.56
0.00%
0
0.00
Jul 16, 2026
23.60
23.60
23.60
23.60
23.56
-4.84%
0
0.00
Jul 15, 2026
24.80
24.80
24.80
24.80
24.75
+1.64%
0
0.00
Jul 14, 2026
24.40
24.60
24.00
24.40
24.35
+0.83%
0
0.00
Jul 13, 2026
24.80
25.00
24.00
24.20
24.15
-5.47%
0
0.00
Jul 10, 2026
25.60
25.60
25.60
25.60
25.55
+3.23%
0
0.00
Jul 09, 2026
24.80
24.80
24.80
24.80
24.75
0.00%
0
0.00
Jul 08, 2026
24.80
24.80
24.80
24.80
24.75
-3.13%
0
0.00
Jul 07, 2026
25.60
25.60
25.60
25.60
25.55
+1.59%
0
0.00
Jul 06, 2026
25.20
25.20
25.20
25.20
25.15
-1.56%
0
0.00
Rows:
50