ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 20.50
-0.50 (-2.38%)
Oct 22, 2026, 5:03 PM CEST
ADLPartner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.10 | 21.10 | 20.40 | 20.50 | 20.50 | -2.38% | 1,405 |
| Oct 21, 2026 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | -2.33% | 529 |
| Oct 20, 2026 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | -0.92% | 119 |
| Oct 19, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 152 |
| Oct 16, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 215 |
| Oct 15, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.91% | 13,009 |
| Oct 14, 2026 | 22.80 | 23.20 | 21.90 | 21.90 | 21.90 | -3.95% | 1,519 |
| Oct 13, 2026 | 22.70 | 22.80 | 22.50 | 22.80 | 22.80 | -1.72% | 724 |
| Oct 12, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | - | 207 |
| Oct 9, 2026 | 23.20 | 23.20 | 22.80 | 23.20 | 23.20 | - | 1,575 |
| Oct 8, 2026 | 23.30 | 23.40 | 23.10 | 23.20 | 23.20 | -0.43% | 671 |
| Oct 7, 2026 | 23.30 | 23.50 | 23.20 | 23.30 | 23.30 | -1.27% | 236 |
| Oct 6, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | 0.43% | 321 |
| Oct 5, 2026 | 24.00 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 326 |
| Oct 2, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 339 |
| Oct 1, 2026 | 24.80 | 24.90 | 24.20 | 24.20 | 24.20 | -2.81% | 318 |
| Sep 30, 2026 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 158 |
| Sep 29, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 1.64% | 197 |
| Sep 28, 2026 | 24.80 | 25.50 | 24.00 | 24.40 | 24.40 | - | 9,043 |
| Sep 25, 2026 | 23.60 | 24.60 | 23.50 | 24.40 | 24.40 | 3.39% | 1,085 |
| Sep 24, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | -0.42% | 1,851 |
| Sep 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 240 |
| Sep 22, 2026 | 23.70 | 24.00 | 23.50 | 23.70 | 23.70 | 0.42% | 780 |
| Sep 21, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | 0.43% | 554 |
| Sep 18, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -0.42% | 540 |
| Sep 17, 2026 | 23.30 | 23.80 | 23.10 | 23.60 | 23.60 | -1.67% | 1,142 |
| Sep 16, 2026 | 24.00 | 24.10 | 23.70 | 24.00 | 24.00 | - | 633 |
| Sep 15, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 607 |
| Sep 14, 2026 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 3,579 |
| Sep 11, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.41% | 205 |
| Sep 10, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 115 |
| Sep 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 313 |
| Sep 8, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 240 |
| Sep 7, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 2,474 |
| Sep 4, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 13,723 |
| Sep 3, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | - | 493 |
| Sep 2, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.41% | 732 |
| Sep 1, 2026 | 24.70 | 24.70 | 23.90 | 24.10 | 24.10 | -2.03% | 1,033 |
| Aug 31, 2026 | 24.60 | 25.00 | 24.30 | 24.60 | 24.60 | 2.93% | 2,981 |
| Aug 28, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | - | 1,148 |
| Aug 27, 2026 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | 0.42% | 633 |
| Aug 26, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 574 |
| Aug 25, 2026 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 776 |
| Aug 24, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 3,738 |
| Aug 21, 2026 | 23.70 | 24.00 | 23.50 | 24.00 | 24.00 | 0.84% | 1,736 |
| Aug 20, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 1,673 |
| Aug 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 392 |
| Aug 18, 2026 | 24.10 | 24.40 | 23.60 | 24.00 | 24.00 | -1.23% | 1,461 |
| Aug 17, 2026 | 24.90 | 25.00 | 24.30 | 24.30 | 24.30 | -3.19% | 2,439 |
| Aug 14, 2026 | 24.50 | 25.10 | 24.20 | 25.10 | 25.10 | 2.45% | 2,869 |