Skip to main content
logo
ADLPartner SA (EPA:DKUPL)
France flag France · Delayed Price · Currency is EUR
26.00
+0.60 (2.36%)
May 14, 2026, 3:31 PM CET

ADLPartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202625.4025.6025.4025.4025.400.79%425
May 12, 202625.5025.5024.8025.2025.20-1.18%3,727
May 11, 202625.3025.5025.2025.5025.501.19%427
May 8, 202625.5025.5025.2025.2025.20-1.18%528
May 7, 202625.3025.6025.2025.5025.501.19%557
May 6, 202625.4025.6025.2025.2025.20-0.79%397
May 5, 202625.5025.6025.3025.4025.40-1.17%2,603
May 4, 202625.9026.3025.5025.7025.700.78%3,662
Apr 30, 202625.5025.7025.5025.5025.500.79%425
Apr 29, 202625.1025.8025.1025.3025.300.40%799
Apr 28, 202624.9025.2024.3025.2025.201.20%2,739
Apr 27, 202625.0025.0024.6024.9024.90-5,286
Apr 24, 202625.2025.2024.6024.9024.90-1.58%369
Apr 23, 202625.3025.6025.0025.3025.30-449
Apr 22, 202625.7025.9025.3025.3025.30-0.78%401
Apr 21, 202625.6025.7025.1025.5025.500.79%1,645
Apr 20, 202625.3025.5025.3025.3025.30-0.39%473
Apr 17, 202625.7025.7024.8025.4025.40-1.17%890
Apr 16, 202625.6025.7025.1025.7025.70-605
Apr 15, 202625.7025.7024.7025.7025.70-1,522
Apr 14, 202625.3025.7025.2025.7025.701.58%1,315
Apr 13, 202625.7025.7025.1025.3025.30-1.56%595
Apr 10, 202626.0026.0025.4025.7025.70-1.91%879
Apr 9, 202626.9027.0026.0026.2026.20-1,843
Apr 8, 202624.7026.2024.1026.2026.209.62%3,217
Apr 7, 202623.8024.0023.4023.9023.901.27%175
Apr 2, 202623.7024.0023.6023.6023.60-224
Apr 1, 202623.4023.6023.4023.6023.600.85%155
Mar 31, 202624.2024.3023.4023.4023.40-2.50%423
Mar 30, 202623.6024.4023.6024.0024.000.84%328
Mar 27, 202623.8023.8023.5023.8023.80-174
Mar 26, 202623.6023.8023.5023.8023.800.85%73
Mar 25, 202623.8023.8023.2023.6023.60-0.84%372
Mar 24, 202624.3024.3023.8023.8023.80-2.06%120
Mar 23, 202624.1024.3023.9024.3024.300.83%220
Mar 20, 202623.9024.1023.9024.1024.100.84%696
Mar 19, 202623.9024.1023.9023.9023.90-81
Mar 18, 202623.7023.9023.7023.9023.900.84%68
Mar 17, 202624.0024.2023.7023.7023.70-1.25%128
Mar 16, 202623.9024.0023.9024.0024.000.42%63
Mar 13, 202624.0024.0023.9023.9023.90-0.42%122
Mar 12, 202624.0024.0024.0024.0024.00-150
Mar 11, 202623.8024.0023.8024.0024.000.84%102
Mar 10, 202623.5023.8023.5023.8023.802.15%136
Mar 9, 202623.4023.4022.8023.3023.302.19%224
Mar 6, 202624.0024.2022.8022.8022.80-5.00%536
Mar 5, 202623.4024.1023.4024.0024.001.69%197
Mar 4, 202624.2024.2023.6023.6023.60-0.42%179
Mar 3, 202624.3024.3023.7023.7023.70-2.47%320
Mar 2, 202625.0025.2024.2024.3024.30-4.33%842