ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 21.10
-0.70 (-3.21%)
Nov 3, 2025, 2:11 PM CET
ADLPartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 26.10 | 26.80 | 25.40 | 25.80 | 25.80 | -0.77% | 1,080 |
| Sep 25, 2025 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | - | 109 |
| Sep 24, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 156 |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 31 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 89 |
| Sep 19, 2025 | 24.90 | 26.10 | 24.90 | 26.00 | 26.00 | 4.42% | 942 |
| Sep 18, 2025 | 24.30 | 24.90 | 24.20 | 24.90 | 24.90 | 3.32% | 1,129 |
| Sep 17, 2025 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | -3.60% | 1,725 |
| Sep 16, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 1,317 |
| Sep 15, 2025 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -2.34% | 823 |
| Sep 12, 2025 | 25.50 | 25.60 | 25.40 | 25.60 | 25.60 | 0.39% | 135 |
| Sep 11, 2025 | 25.40 | 25.80 | 25.40 | 25.50 | 25.50 | -0.39% | 393 |
| Sep 10, 2025 | 25.70 | 25.80 | 25.50 | 25.60 | 25.60 | - | 2,856 |
| Sep 9, 2025 | 26.20 | 26.30 | 25.60 | 25.60 | 25.60 | -2.29% | 452 |
| Sep 8, 2025 | 26.30 | 26.30 | 25.80 | 26.20 | 26.20 | - | 1,034 |
| 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 |