FRA, ADC End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ADC: AdCapital AG

28 Aug 2025

LAST: 1.560	CHANGE: 0.01	OPEN: 1.570	HIGH: 1.570	ASK: 0.000	VOLUME: 700
LAST: 1.560	CHG(%): 0.64	PREV: 1.570	LOW: 1.560	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	1.570	1.570	1.560	1.560	700
27 Aug 25	1.570	1.570	1.570	1.570	4.1K
26 Aug 25	1.570	1.570	1.570	1.570	4.1K
25 Aug 25	1.570	1.570	1.570	1.570	4.1K
22 Aug 25	1.570	1.570	1.570	1.570	4.1K
21 Aug 25	1.570	1.570	1.570	1.570	4.1K
20 Aug 25	1.560	1.560	1.460	1.560	4.1K
19 Aug 25	1.560	1.560	1.560	1.560	600
18 Aug 25	1.560	1.560	1.560	1.560	600
15 Aug 25	1.560	1.560	1.560	1.560	600

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	43.04
EPS Ratio:	1.68
PtB:	1.46
Shares:	110.67M
Market Cap:	172.64M

TECHNICAL INDICATORS

MA5:	1.57
MA10:	1.57
MA20:	1.56
MA50:	1.53
MA100:	1.49
MA200:	1.65
STO14:	66.67
RSI14:	50.00
WPR14:	-33.33
ATR:	0.01
Week High:	1.57
Week Low:	1.56
Month High:	1.58
Month Low:	1.46
Year High:	2.63
Year Low:	1.22
Volatility:	13.87

RECENT SPLITS

Date	Ratio
30 Oct 1998	6-5
04 Jun 1998	611-581
23 May 1997	7792-7311

RECENT DIVIDENDS

Date	Amount
19 May 2017	$0.25
13 May 2016	$0.40
20 May 2015	$0.50
15 May 2014	$0.50
24 May 2013	$0.50
11 Feb 2013	$6.23
11 Jul 2011	$1.00
09 Feb 2011	$1,500.00
12 Jul 2010	$0.50
13 Jul 2009	$0.50