Skip to main content
logo
ADLPartner SA (EPA:DKUPL)
France flag France · Delayed Price · Currency is EUR
28.30
+0.20 (0.71%)
Jun 23, 2026, 5:35 PM CET

ADLPartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202628.2028.5028.0028.3027.540.71%5,544
Jun 22, 202628.0028.3028.0028.1027.351.81%820
Jun 19, 202627.5027.7027.5027.6026.860.73%4,132
Jun 18, 202627.5027.7027.4027.4026.661.11%1,320
Jun 17, 202627.6027.6026.9027.1026.37-0.73%462
Jun 16, 202626.9027.8026.9027.3026.571.11%381
Jun 15, 202626.7027.0026.7027.0026.271.12%537
Jun 12, 202626.8027.2026.7026.7025.98-1.48%790
Jun 11, 202627.4027.5027.1027.1026.37-0.73%1,138
Jun 10, 202627.6027.7027.3027.3026.57-0.73%184
Jun 9, 202627.6027.8027.5027.5026.76-1.08%557
Jun 8, 202627.2028.0027.2027.8027.051.46%228
Jun 5, 202627.3027.5027.3027.4026.661.11%1,551
Jun 4, 202627.2027.5027.1027.1026.37-0.73%5,175
Jun 3, 202627.5027.5026.9027.3026.57-0.36%633
Jun 2, 202626.5027.4026.5027.4026.663.01%1,459
Jun 1, 202626.4026.7026.4026.6025.890.38%4,554
May 29, 202626.7026.7026.3026.5025.79-0.75%269
May 28, 202627.1027.1026.7026.7025.98-0.74%321
May 27, 202626.9027.5026.9026.9026.180.75%1,342
May 26, 202626.7027.2026.7026.7025.980.38%4,298
May 25, 202626.8026.8026.6026.6025.89-0.75%577
May 22, 202626.5027.0026.2026.8026.081.52%1,702
May 21, 202626.0027.2026.0026.4025.692.33%2,038
May 20, 202625.4025.8025.4025.8025.111.57%234
May 19, 202625.8026.0024.6025.4024.72-0.78%1,217
May 18, 202625.6026.0025.6025.6024.91-1.54%2,022
May 15, 202625.9026.0025.6026.0025.30-772
May 14, 202625.5026.0025.5026.0025.302.36%3,131
May 13, 202625.4025.6025.4025.4024.720.79%425
May 12, 202625.5025.5024.8025.2024.52-1.18%3,727
May 11, 202625.3025.5025.2025.5024.821.19%427
May 8, 202625.5025.5025.2025.2024.52-1.18%528
May 7, 202625.3025.6025.2025.5024.821.19%557
May 6, 202625.4025.6025.2025.2024.52-0.79%397
May 5, 202625.5025.6025.3025.4024.72-1.17%2,603
May 4, 202625.9026.3025.5025.7025.010.78%3,662
Apr 30, 202625.5025.7025.5025.5024.820.79%425
Apr 29, 202625.1025.8025.1025.3024.620.40%799
Apr 28, 202624.9025.2024.3025.2024.521.20%2,739
Apr 27, 202625.0025.0024.6024.9024.23-5,286
Apr 24, 202625.2025.2024.6024.9024.23-1.58%369
Apr 23, 202625.3025.6025.0025.3024.62-449
Apr 22, 202625.7025.9025.3025.3024.62-0.78%401
Apr 21, 202625.6025.7025.1025.5024.820.79%1,645
Apr 20, 202625.3025.5025.3025.3024.62-0.39%473
Apr 17, 202625.7025.7024.8025.4024.72-1.17%890
Apr 16, 202625.6025.7025.1025.7025.01-605
Apr 15, 202625.7025.7024.7025.7025.01-1,522
Apr 14, 202625.3025.7025.2025.7025.011.58%1,315