Skip to main content
logo
ADLPartner SA (EPA:DKUPL)
France flag France · Delayed Price · Currency is EUR
25.40
-0.10 (-0.39%)
Aug 3, 2026, 9:00 AM CET

ADLPartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.3025.5025.3025.5025.500.39%237
Jul 30, 202625.3025.5025.2025.4025.400.40%497
Jul 29, 202625.4025.5025.1025.3025.30-0.39%446
Jul 28, 202625.3025.4025.2025.4025.40-0.39%261
Jul 27, 202625.4025.5025.4025.5025.50-327
Jul 24, 202626.0026.0025.1025.5025.50-1.92%811
Jul 23, 202626.0026.0026.0026.0026.00-292
Jul 22, 202625.2026.4025.2026.0026.00-1.89%1,572
Jul 21, 202626.5026.5026.5026.5026.50-2,194
Jul 20, 202625.8026.5025.7026.5026.500.38%1,562
Jul 17, 202626.3026.4026.1026.4026.400.38%498
Jul 16, 202626.2026.4026.1026.3026.300.38%567
Jul 15, 202626.2026.5026.1026.2026.20-964
Jul 14, 202626.5026.5026.2026.2026.20-1.50%389
Jul 13, 202626.7026.7026.6026.6026.60-0.37%299
Jul 10, 202626.7026.7026.7026.7026.70-201
Jul 9, 202627.2027.2026.5026.7026.70-1.84%487
Jul 8, 202627.2027.2027.2027.2027.20-76
Jul 7, 202627.1027.2027.0027.2027.200.37%283
Jul 6, 202627.0027.1027.0027.1027.100.37%390
Jul 3, 202627.7027.8027.0027.0027.00-2.53%372
Jul 2, 202627.6027.7027.6027.7027.700.36%19
Jul 1, 202627.7027.7027.6027.6027.60-0.36%234
Jun 30, 202627.8027.8027.7027.7027.70-0.36%141
Jun 29, 202627.8028.0027.8027.8027.80-0.36%537
Jun 26, 202628.1028.4027.9027.9027.90-0.36%790
Jun 25, 202628.1028.2028.0028.0028.00-1,057
Jun 24, 202628.2028.2027.9028.0028.001.67%572
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