ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 28.80
+0.30 (1.05%)
Jan 9, 2026, 5:15 PM CET
ADLPartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.60 | 28.80 | 28.50 | 28.80 | 28.80 | 1.05% | 773 |
| Jan 8, 2026 | 28.00 | 28.50 | 27.80 | 28.50 | 28.50 | 1.06% | 1,775 |
| Jan 7, 2026 | 28.30 | 28.30 | 27.80 | 28.20 | 28.20 | - | 546 |
| Jan 6, 2026 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | - | 146 |
| Jan 5, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 685 |
| Jan 2, 2026 | 27.90 | 28.10 | 27.80 | 27.80 | 27.80 | 0.36% | 847 |
| Dec 31, 2025 | 27.40 | 27.70 | 27.20 | 27.70 | 27.70 | 2.59% | 750 |
| Dec 30, 2025 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | 406 |
| Dec 29, 2025 | 26.60 | 27.40 | 26.60 | 27.20 | 27.20 | 1.49% | 595 |
| Dec 24, 2025 | 26.90 | 27.00 | 26.80 | 26.80 | 26.80 | - | 196 |
| Dec 23, 2025 | 27.00 | 27.50 | 26.80 | 26.80 | 26.80 | -0.74% | 756 |
| Dec 22, 2025 | 27.30 | 27.50 | 27.00 | 27.00 | 27.00 | -0.74% | 439 |
| Dec 19, 2025 | 27.10 | 27.30 | 26.90 | 27.20 | 27.20 | 0.37% | 244 |
| Dec 18, 2025 | 27.30 | 27.50 | 27.10 | 27.10 | 27.10 | -0.73% | 203 |
| Dec 17, 2025 | 27.90 | 28.00 | 26.90 | 27.30 | 27.30 | -1.44% | 730 |
| Dec 16, 2025 | 26.50 | 27.70 | 26.50 | 27.70 | 27.70 | 4.53% | 643 |
| Dec 15, 2025 | 26.40 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 214 |
| Dec 12, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 2.34% | 180 |
| Dec 11, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | -1.54% | 440 |
| Dec 10, 2025 | 26.20 | 26.40 | 26.00 | 26.00 | 26.00 | -0.76% | 622 |
| Dec 9, 2025 | 26.50 | 26.80 | 26.20 | 26.20 | 26.20 | - | 821 |
| Dec 8, 2025 | 25.70 | 26.20 | 25.60 | 26.20 | 26.20 | 0.77% | 458 |
| 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 |