Skip to main content
logo
Adler Group S.A. (BIT:1ADJ)
Italy flag Italy · Delayed Price · Currency is EUR
0.1915
+0.0030 (1.59%)
At close: Feb 11, 2026

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20260.190.190.190.190.191.59%-
Feb 10, 20260.180.190.180.190.193.01%28,000
Feb 9, 20260.180.180.180.180.18-0.54%1,000
Feb 6, 20260.180.180.180.180.18-2.13%-
Feb 5, 20260.190.190.190.190.19--
Feb 4, 20260.190.190.190.190.190.80%-
Feb 3, 20260.190.190.190.190.190.81%-
Feb 2, 20260.190.190.190.190.19--
Jan 30, 20260.190.190.190.190.19-0.27%-
Jan 29, 20260.190.190.190.190.19-4.13%-
Jan 28, 20260.190.190.190.190.19--
Jan 27, 20260.190.190.190.190.19-1.53%-
Jan 26, 20260.200.200.200.200.20-0.76%-
Jan 23, 20260.200.200.200.200.200.25%-
Jan 22, 20260.200.200.200.200.20--
Jan 21, 20260.200.200.200.200.20--
Jan 20, 20260.200.200.200.200.20-2.23%-
Jan 19, 20260.190.190.190.200.20-5.16%9,029
Jan 16, 20260.210.210.210.210.212.90%-
Jan 15, 20260.210.220.210.210.212.48%8,200
Jan 14, 20260.190.200.190.200.20-2.42%38,000
Jan 13, 20260.210.210.210.210.21--
Jan 12, 20260.210.210.210.210.210.49%-
Jan 9, 20260.210.210.210.210.21-0.48%-
Jan 8, 20260.210.210.210.210.210.49%-
Jan 7, 20260.210.210.210.210.21-0.96%-
Jan 6, 20260.210.210.210.210.21-1.42%-
Jan 5, 20260.210.210.210.210.21--
Jan 2, 20260.210.210.210.210.2111.35%-
Dec 30, 20250.190.190.190.190.19--
Dec 29, 20250.190.190.190.190.190.53%-
Dec 23, 20250.190.190.190.190.19-3.83%-
Dec 22, 20250.200.200.200.200.204.26%-
Dec 19, 20250.190.190.190.190.19-5.29%-
Dec 18, 20250.200.200.200.200.20-4.57%-
Dec 17, 20250.210.210.210.210.21--
Dec 16, 20250.210.210.210.210.21--
Dec 15, 20250.210.210.210.210.21-0.48%-
Dec 12, 20250.210.210.210.210.21--
Dec 11, 20250.210.210.210.210.21-1.42%-
Dec 10, 20250.210.210.210.210.21-0.47%-
Dec 9, 20250.210.210.210.210.21-1.39%-
Dec 8, 20250.220.220.220.220.22-1.37%-
Dec 5, 20250.220.220.220.220.220.92%-
Dec 4, 20250.220.220.220.220.221.40%-
Dec 3, 20250.210.210.210.210.21--
Dec 2, 20250.210.210.210.210.21-0.93%-
Dec 1, 20250.220.220.220.220.22-1.82%-
Nov 28, 20250.220.220.220.220.22-4.76%-
Nov 27, 20250.220.220.220.230.232.67%500