ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 26.20
-0.40 (-1.50%)
Sep 5, 2025, 5:15 PM CET
ADLPartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.40 | 26.70 | 26.20 | 26.20 | 26.20 | -1.50% | 1,225 |
| Sep 4, 2025 | 27.00 | 27.00 | 26.30 | 26.60 | 26.60 | -1.48% | 1,495 |
| Sep 3, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | 1,422 |
| Sep 2, 2025 | 28.10 | 28.20 | 27.50 | 27.80 | 27.80 | -1.42% | 1,572 |
| Sep 1, 2025 | 27.50 | 28.20 | 27.50 | 28.20 | 28.20 | 2.55% | 1,559 |
| Aug 29, 2025 | 28.20 | 28.50 | 26.30 | 27.50 | 27.50 | -2.14% | 2,885 |
| Aug 28, 2025 | 28.90 | 28.90 | 27.90 | 28.10 | 28.10 | -0.35% | 67 |
| Aug 27, 2025 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | -2.08% | 751 |
| Aug 26, 2025 | 28.70 | 29.00 | 28.10 | 28.80 | 28.80 | - | 976 |
| Aug 25, 2025 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 0.70% | 247 |
| Aug 22, 2025 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 45 |
| Aug 21, 2025 | 28.60 | 28.80 | 28.50 | 28.80 | 28.80 | 1.05% | 105 |
| Aug 20, 2025 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | -1.04% | 258 |
| Aug 19, 2025 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | - | 64 |
| Aug 18, 2025 | 28.60 | 28.80 | 28.40 | 28.80 | 28.80 | 0.35% | 201 |
| Aug 15, 2025 | 28.50 | 29.40 | 28.40 | 28.70 | 28.70 | 0.35% | 283 |
| Aug 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 10 |
| Aug 13, 2025 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | - | 197 |
| Aug 12, 2025 | 28.20 | 28.60 | 28.10 | 28.60 | 28.60 | 1.42% | 339 |
| Aug 11, 2025 | 27.90 | 28.20 | 27.30 | 28.20 | 28.20 | 1.08% | 925 |
| Aug 8, 2025 | 28.10 | 28.20 | 27.90 | 27.90 | 27.90 | -0.71% | 157 |
| Aug 7, 2025 | 28.40 | 28.60 | 28.10 | 28.10 | 28.10 | -1.06% | 396 |
| Aug 6, 2025 | 28.70 | 28.70 | 28.10 | 28.40 | 28.40 | -0.70% | 462 |
| Aug 5, 2025 | 29.70 | 29.70 | 28.60 | 28.60 | 28.60 | -4.03% | 807 |
| Aug 4, 2025 | 29.80 | 30.10 | 29.00 | 29.80 | 29.80 | -0.67% | 421 |
| Aug 1, 2025 | 30.20 | 30.40 | 29.80 | 30.00 | 30.00 | -0.66% | 119 |
| Jul 31, 2025 | 30.10 | 30.20 | 29.20 | 30.20 | 30.20 | 0.67% | 315 |
| Jul 30, 2025 | 30.10 | 30.10 | 29.30 | 30.00 | 30.00 | 0.33% | 323 |
| Jul 29, 2025 | 29.90 | 30.40 | 29.80 | 29.90 | 29.90 | -0.33% | 1,209 |
| Jul 28, 2025 | 29.70 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 368 |
| Jul 25, 2025 | 28.50 | 29.90 | 28.50 | 29.60 | 29.60 | 3.50% | 767 |
| Jul 24, 2025 | 28.10 | 28.70 | 28.00 | 28.60 | 28.60 | 1.78% | 123 |
| Jul 23, 2025 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | -1.75% | 787 |
| Jul 22, 2025 | 28.80 | 28.80 | 28.10 | 28.60 | 28.60 | -0.35% | 275 |
| Jul 21, 2025 | 29.10 | 29.20 | 28.70 | 28.70 | 28.70 | -1.71% | 338 |
| Jul 18, 2025 | 28.60 | 29.20 | 28.20 | 29.20 | 29.20 | 2.82% | 816 |
| Jul 17, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | 328 |
| Jul 16, 2025 | 27.60 | 28.60 | 27.60 | 27.80 | 27.80 | 1.09% | 934 |
| Jul 15, 2025 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | 1.85% | 611 |
| Jul 14, 2025 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | - | 304 |
| Jul 11, 2025 | 26.80 | 27.30 | 26.80 | 27.00 | 27.00 | 0.75% | 653 |
| Jul 10, 2025 | 27.00 | 27.30 | 26.70 | 26.80 | 26.80 | - | 1,137 |
| Jul 9, 2025 | 27.20 | 27.30 | 26.80 | 26.80 | 26.80 | -0.74% | 315 |
| Jul 8, 2025 | 26.20 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 2,968 |
| Jul 7, 2025 | 26.70 | 26.70 | 25.70 | 26.40 | 26.40 | -0.38% | 2,490 |
| Jul 4, 2025 | 28.00 | 28.00 | 26.20 | 26.50 | 26.50 | -4.33% | 2,568 |
| Jul 3, 2025 | 28.40 | 28.80 | 27.50 | 27.70 | 27.70 | -3.15% | 1,482 |
| Jul 2, 2025 | 28.50 | 28.80 | 28.20 | 28.60 | 28.60 | - | 255 |
| Jul 1, 2025 | 28.90 | 29.10 | 28.50 | 28.60 | 28.60 | -1.04% | 392 |
| Jun 30, 2025 | 28.50 | 28.90 | 28.40 | 28.90 | 28.90 | 1.40% | 1,185 |