ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 24.00
+0.20 (0.84%)
Aug 21, 2026, 12:46 PM CET
ADLPartner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.70 | 24.00 | 23.50 | 24.00 | 24.00 | 0.84% | 1,736 |
| Aug 20, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 1,673 |
| Aug 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 392 |
| Aug 18, 2026 | 24.10 | 24.40 | 23.60 | 24.00 | 24.00 | -1.23% | 1,461 |
| Aug 17, 2026 | 24.90 | 25.00 | 24.30 | 24.30 | 24.30 | -3.19% | 2,439 |
| Aug 14, 2026 | 24.50 | 25.10 | 24.20 | 25.10 | 25.10 | 2.45% | 2,869 |
| Aug 13, 2026 | 24.70 | 24.70 | 24.00 | 24.50 | 24.50 | -0.81% | 3,728 |
| Aug 12, 2026 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | - | 565 |
| Aug 11, 2026 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | -1.98% | 1,338 |
| Aug 10, 2026 | 24.90 | 25.40 | 24.80 | 25.20 | 25.20 | 1.20% | 3,803 |
| Aug 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | 286 |
| Aug 6, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.40% | 2,388 |
| Aug 5, 2026 | 25.20 | 25.30 | 24.90 | 24.90 | 24.90 | -1.58% | 499 |
| Aug 4, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | - | 208 |
| Aug 3, 2026 | 25.40 | 25.60 | 25.30 | 25.30 | 25.30 | -0.78% | 2,524 |
| Jul 31, 2026 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 0.39% | 237 |
| Jul 30, 2026 | 25.30 | 25.50 | 25.20 | 25.40 | 25.40 | 0.40% | 497 |
| Jul 29, 2026 | 25.40 | 25.50 | 25.10 | 25.30 | 25.30 | -0.39% | 446 |
| Jul 28, 2026 | 25.30 | 25.40 | 25.20 | 25.40 | 25.40 | -0.39% | 261 |
| Jul 27, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | - | 327 |
| Jul 24, 2026 | 26.00 | 26.00 | 25.10 | 25.50 | 25.50 | -1.92% | 811 |
| Jul 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 292 |
| Jul 22, 2026 | 25.20 | 26.40 | 25.20 | 26.00 | 26.00 | -1.89% | 1,572 |
| Jul 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,194 |
| Jul 20, 2026 | 25.80 | 26.50 | 25.70 | 26.50 | 26.50 | 0.38% | 1,562 |
| Jul 17, 2026 | 26.30 | 26.40 | 26.10 | 26.40 | 26.40 | 0.38% | 498 |
| Jul 16, 2026 | 26.20 | 26.40 | 26.10 | 26.30 | 26.30 | 0.38% | 567 |
| Jul 15, 2026 | 26.20 | 26.50 | 26.10 | 26.20 | 26.20 | - | 964 |
| Jul 14, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -1.50% | 389 |
| Jul 13, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -0.37% | 299 |
| Jul 10, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 201 |
| Jul 9, 2026 | 27.20 | 27.20 | 26.50 | 26.70 | 26.70 | -1.84% | 487 |
| Jul 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 76 |
| Jul 7, 2026 | 27.10 | 27.20 | 27.00 | 27.20 | 27.20 | 0.37% | 283 |
| Jul 6, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 390 |
| Jul 3, 2026 | 27.70 | 27.80 | 27.00 | 27.00 | 27.00 | -2.53% | 372 |
| Jul 2, 2026 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 0.36% | 19 |
| Jul 1, 2026 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | -0.36% | 234 |
| Jun 30, 2026 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | -0.36% | 141 |
| Jun 29, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | -0.36% | 537 |
| Jun 26, 2026 | 28.10 | 28.40 | 27.90 | 27.90 | 27.90 | -0.36% | 790 |
| Jun 25, 2026 | 28.10 | 28.20 | 28.00 | 28.00 | 28.00 | - | 1,057 |
| Jun 24, 2026 | 28.20 | 28.20 | 27.90 | 28.00 | 28.00 | 1.67% | 572 |
| Jun 23, 2026 | 28.20 | 28.50 | 28.00 | 28.30 | 27.54 | 0.71% | 5,544 |
| Jun 22, 2026 | 28.00 | 28.30 | 28.00 | 28.10 | 27.35 | 1.81% | 820 |
| Jun 19, 2026 | 27.50 | 27.70 | 27.50 | 27.60 | 26.86 | 0.73% | 4,132 |
| Jun 18, 2026 | 27.50 | 27.70 | 27.40 | 27.40 | 26.66 | 1.11% | 1,320 |
| Jun 17, 2026 | 27.60 | 27.60 | 26.90 | 27.10 | 26.37 | -0.73% | 462 |
| Jun 16, 2026 | 26.90 | 27.80 | 26.90 | 27.30 | 26.57 | 1.11% | 381 |
| Jun 15, 2026 | 26.70 | 27.00 | 26.70 | 27.00 | 26.27 | 1.12% | 537 |