Skip to main content
logo
ADLPartner SA (EPA:DKUPL)
France flag France · Delayed Price · Currency is EUR
27.30
-0.10 (-0.36%)
Jun 3, 2026, 5:28 PM CET

ADLPartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202627.5027.5026.9027.30--0.36%631
Jun 2, 202626.5027.4026.5027.4027.403.01%1,459
Jun 1, 202626.4026.7026.4026.6026.600.38%4,554
May 29, 202626.7026.7026.3026.5026.50-0.75%269
May 28, 202627.1027.1026.7026.7026.70-0.74%321
May 27, 202626.9027.5026.9026.9026.900.75%1,342
May 26, 202626.7027.2026.7026.7026.700.38%4,298
May 25, 202626.8026.8026.6026.6026.60-0.75%577
May 22, 202626.5027.0026.2026.8026.801.52%1,702
May 21, 202626.0027.2026.0026.4026.402.33%2,038
May 20, 202625.4025.8025.4025.8025.801.57%234
May 19, 202625.8026.0024.6025.4025.40-0.78%1,217
May 18, 202625.6026.0025.6025.6025.60-1.54%2,022
May 15, 202625.9026.0025.6026.0026.00-772
May 14, 202625.5026.0025.5026.0026.002.36%3,131
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