ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 26.00
-0.50 (-1.89%)
At close: Dec 5, 2025
ADLPartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 26.90 | 25.90 | 26.00 | 26.00 | -1.89% | 1,654 |
| Dec 4, 2025 | 25.90 | 26.50 | 25.90 | 26.50 | 26.50 | 2.71% | 1,438 |
| Dec 3, 2025 | 26.10 | 26.10 | 25.60 | 25.80 | 25.80 | -1.15% | 389 |
| Dec 2, 2025 | 25.70 | 26.10 | 25.50 | 26.10 | 26.10 | 2.35% | 810 |
| Dec 1, 2025 | 24.40 | 25.50 | 24.40 | 25.50 | 25.50 | 6.25% | 2,551 |
| Nov 28, 2025 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | 0.42% | 7 |
| Nov 27, 2025 | 23.90 | 24.30 | 23.90 | 23.90 | 23.90 | - | 288 |
| Nov 26, 2025 | 23.50 | 24.30 | 23.50 | 23.90 | 23.90 | 1.70% | 547 |
| Nov 25, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.43% | 24 |
| Nov 24, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 46 |
| Nov 21, 2025 | 23.20 | 23.80 | 23.20 | 23.60 | 23.60 | -1.67% | 210 |
| Nov 20, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 1.27% | 278 |
| Nov 19, 2025 | 23.30 | 24.20 | 23.10 | 23.70 | 23.70 | 1.72% | 2,449 |
| Nov 18, 2025 | 23.90 | 23.90 | 23.10 | 23.30 | 23.30 | -2.51% | 266 |
| Nov 17, 2025 | 23.70 | 24.20 | 23.70 | 23.90 | 23.90 | 3.46% | 584 |
| Nov 14, 2025 | 23.80 | 24.30 | 23.10 | 23.10 | 23.10 | -4.55% | 806 |
| Nov 13, 2025 | 22.70 | 24.20 | 22.70 | 24.20 | 24.20 | 7.08% | 2,671 |
| Nov 12, 2025 | 22.20 | 22.60 | 22.10 | 22.60 | 22.60 | 1.80% | 931 |
| Nov 11, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 3.26% | 601 |
| Nov 10, 2025 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | - | 441 |
| Nov 7, 2025 | 19.65 | 21.70 | 19.65 | 21.50 | 21.50 | 9.41% | 655 |
| Nov 6, 2025 | 19.85 | 20.20 | 19.30 | 19.65 | 19.65 | -1.01% | 659 |
| Nov 5, 2025 | 20.70 | 20.80 | 19.80 | 19.85 | 19.85 | -4.11% | 1,043 |
| Nov 4, 2025 | 20.90 | 21.10 | 20.50 | 20.70 | 20.70 | -1.90% | 2,356 |
| Nov 3, 2025 | 21.90 | 21.90 | 21.10 | 21.10 | 21.10 | -3.21% | 1,069 |
| Oct 31, 2025 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 308 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 793 |
| Oct 29, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | 432 |
| Oct 28, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 362 |
| Oct 27, 2025 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | 1.33% | 2,705 |
| Oct 24, 2025 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 309 |
| Oct 23, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 2.27% | 524 |
| Oct 22, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 3,541 |
| Oct 21, 2025 | 22.70 | 23.00 | 21.80 | 21.80 | 21.80 | -4.39% | 1,758 |
| Oct 20, 2025 | 23.90 | 23.90 | 22.80 | 22.80 | 22.80 | -6.94% | 3,147 |
| Oct 17, 2025 | 24.80 | 25.00 | 24.50 | 24.50 | 24.50 | -1.21% | 261 |
| Oct 16, 2025 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 174 |
| Oct 15, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.80% | 237 |
| Oct 14, 2025 | 25.30 | 25.40 | 25.00 | 25.10 | 25.10 | -0.40% | 272 |
| Oct 13, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | 438 |
| Oct 10, 2025 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 0.39% | 117 |
| Oct 9, 2025 | 25.00 | 25.60 | 25.00 | 25.50 | 25.50 | 2.00% | 654 |
| Oct 8, 2025 | 24.20 | 25.30 | 24.20 | 25.00 | 25.00 | 2.88% | 1,131 |
| Oct 7, 2025 | 24.60 | 24.90 | 24.30 | 24.30 | 24.30 | -1.22% | 505 |
| Oct 6, 2025 | 24.80 | 25.00 | 24.40 | 24.60 | 24.60 | - | 485 |
| Oct 3, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | - | 504 |
| Oct 2, 2025 | 24.50 | 24.80 | 24.40 | 24.60 | 24.60 | -0.40% | 252 |
| Oct 1, 2025 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | 2.07% | 267 |
| Sep 30, 2025 | 24.40 | 24.80 | 24.20 | 24.20 | 24.20 | -0.82% | 350 |
| Sep 29, 2025 | 24.60 | 25.00 | 23.30 | 24.40 | 24.40 | -5.43% | 2,695 |