ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 24.90
-0.40 (-1.58%)
Apr 24, 2026, 1:52 PM CET
ADLPartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.30 | 25.60 | 25.00 | 25.30 | 25.30 | - | 449 |
| Apr 22, 2026 | 25.70 | 25.90 | 25.30 | 25.30 | 25.30 | -0.78% | 401 |
| Apr 21, 2026 | 25.60 | 25.70 | 25.10 | 25.50 | 25.50 | 0.79% | 1,645 |
| Apr 20, 2026 | 25.30 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 473 |
| Apr 17, 2026 | 25.70 | 25.70 | 24.80 | 25.40 | 25.40 | -1.17% | 890 |
| Apr 16, 2026 | 25.60 | 25.70 | 25.10 | 25.70 | 25.70 | - | 605 |
| Apr 15, 2026 | 25.70 | 25.70 | 24.70 | 25.70 | 25.70 | - | 1,522 |
| Apr 14, 2026 | 25.30 | 25.70 | 25.20 | 25.70 | 25.70 | 1.58% | 1,315 |
| Apr 13, 2026 | 25.70 | 25.70 | 25.10 | 25.30 | 25.30 | -1.56% | 595 |
| Apr 10, 2026 | 26.00 | 26.00 | 25.40 | 25.70 | 25.70 | -1.91% | 879 |
| Apr 9, 2026 | 26.90 | 27.00 | 26.00 | 26.20 | 26.20 | - | 1,843 |
| Apr 8, 2026 | 24.70 | 26.20 | 24.10 | 26.20 | 26.20 | 9.62% | 3,217 |
| Apr 7, 2026 | 23.80 | 24.00 | 23.40 | 23.90 | 23.90 | 1.27% | 175 |
| Apr 2, 2026 | 23.70 | 24.00 | 23.60 | 23.60 | 23.60 | - | 224 |
| Apr 1, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 155 |
| Mar 31, 2026 | 24.20 | 24.30 | 23.40 | 23.40 | 23.40 | -2.50% | 423 |
| Mar 30, 2026 | 23.60 | 24.40 | 23.60 | 24.00 | 24.00 | 0.84% | 328 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | - | 174 |
| Mar 26, 2026 | 23.60 | 23.80 | 23.50 | 23.80 | 23.80 | 0.85% | 73 |
| Mar 25, 2026 | 23.80 | 23.80 | 23.20 | 23.60 | 23.60 | -0.84% | 372 |
| Mar 24, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -2.06% | 120 |
| Mar 23, 2026 | 24.10 | 24.30 | 23.90 | 24.30 | 24.30 | 0.83% | 220 |
| Mar 20, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.84% | 696 |
| Mar 19, 2026 | 23.90 | 24.10 | 23.90 | 23.90 | 23.90 | - | 81 |
| Mar 18, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 0.84% | 68 |
| Mar 17, 2026 | 24.00 | 24.20 | 23.70 | 23.70 | 23.70 | -1.25% | 128 |
| Mar 16, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 63 |
| Mar 13, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 122 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 150 |
| Mar 11, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 102 |
| Mar 10, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 2.15% | 136 |
| Mar 9, 2026 | 23.40 | 23.40 | 22.80 | 23.30 | 23.30 | 2.19% | 224 |
| Mar 6, 2026 | 24.00 | 24.20 | 22.80 | 22.80 | 22.80 | -5.00% | 536 |
| Mar 5, 2026 | 23.40 | 24.10 | 23.40 | 24.00 | 24.00 | 1.69% | 197 |
| Mar 4, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -0.42% | 179 |
| Mar 3, 2026 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | -2.47% | 320 |
| Mar 2, 2026 | 25.00 | 25.20 | 24.20 | 24.30 | 24.30 | -4.33% | 842 |
| Feb 27, 2026 | 25.40 | 25.50 | 24.80 | 25.40 | 25.40 | 0.79% | 593 |
| Feb 26, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 171 |
| Feb 25, 2026 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - | 27 |
| Feb 24, 2026 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -1.20% | 232 |
| Feb 23, 2026 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 4.15% | 564 |
| Feb 20, 2026 | 24.10 | 24.10 | 23.90 | 24.10 | 24.10 | - | 193 |
| Feb 19, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 1.69% | 172 |
| Feb 18, 2026 | 23.90 | 24.10 | 23.70 | 23.70 | 23.70 | -0.84% | 222 |
| Feb 17, 2026 | 24.70 | 24.90 | 23.10 | 23.90 | 23.90 | -3.24% | 1,070 |
| Feb 16, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | - | 431 |
| Feb 13, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -1.20% | 191 |
| Feb 12, 2026 | 25.60 | 25.60 | 24.80 | 25.00 | 25.00 | -3.10% | 539 |
| Feb 11, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | 130 |