Skip to main content
logo
Adler Group S.A. (ETR:ADJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.1700
+0.0070 (4.29%)
At close: Mar 27, 2026

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.160.180.160.170.174.29%179,657
Mar 26, 20260.180.180.160.160.16-8.68%297,202
Mar 25, 20260.180.180.170.180.184.08%3,927
Mar 24, 20260.160.180.160.170.171.18%387,634
Mar 23, 20260.160.170.140.170.175.28%734,899
Mar 20, 20260.170.170.150.160.16-3.30%551,588
Mar 19, 20260.180.190.150.170.17-7.50%173,763
Mar 18, 20260.190.190.180.180.18-3.49%45,621
Mar 17, 20260.190.190.180.190.19-135,564
Mar 16, 20260.190.190.190.190.192.47%24,060
Mar 13, 20260.180.190.180.180.180.55%34,333
Mar 12, 20260.180.190.180.180.18-1.63%60,380
Mar 11, 20260.190.190.180.180.18-1.08%10,714
Mar 10, 20260.180.190.180.190.19-179
Mar 9, 20260.190.190.180.190.191.64%1,072
Mar 6, 20260.190.190.180.180.18-1.61%76,393
Mar 5, 20260.190.190.190.190.19-1.06%20,174
Mar 4, 20260.190.190.190.190.19-0.27%195,547
Mar 3, 20260.200.200.190.190.19-2.08%15,552
Mar 2, 20260.200.200.190.190.190.26%73,722
Feb 27, 20260.200.200.190.190.19-4.00%12,862
Feb 26, 20260.190.200.190.200.204.44%123,221
Feb 25, 20260.190.210.190.190.191.59%536,907
Feb 24, 20260.200.200.190.190.19-3.33%280,861
Feb 23, 20260.210.210.200.200.20-6.25%59,794
Feb 20, 20260.210.210.200.210.214.00%179,514
Feb 19, 20260.190.210.190.200.200.76%228,057
Feb 18, 20260.190.210.190.200.207.30%177,924
Feb 17, 20260.190.200.180.190.19-4.39%148,445
Feb 16, 20260.200.200.180.190.19-1.53%205,079
Feb 13, 20260.190.200.180.200.201.81%101,264
Feb 12, 20260.190.200.190.190.19-2.77%6,440
Feb 11, 20260.190.200.190.200.203.12%21,254
Feb 10, 20260.190.220.180.190.191.58%389,917
Feb 9, 20260.180.190.180.190.198.29%59,458
Feb 6, 20260.190.190.180.180.18-6.42%153,964
Feb 5, 20260.180.190.180.190.19-4.59%58
Feb 4, 20260.180.200.180.200.205.95%40,163
Feb 3, 20260.190.200.180.190.190.54%281,348
Feb 2, 20260.190.190.180.180.18-1.87%16,141
Jan 30, 20260.190.200.180.190.195.34%41,400
Jan 29, 20260.190.210.160.180.18-8.48%758,120
Jan 28, 20260.190.210.190.190.193.46%97,952
Jan 27, 20260.190.190.190.190.19-190,510
Jan 26, 20260.200.210.190.190.19-5.53%359,392
Jan 23, 20260.190.210.190.200.202.31%551,144
Jan 22, 20260.190.200.190.190.191.83%25,940
Jan 21, 20260.190.220.190.190.19-1.04%303,628
Jan 20, 20260.200.200.190.190.190.52%88,673
Jan 19, 20260.200.210.190.190.19-1.54%400,426