Skip to main content
logo
Adler Group S.A. (ETR:ADJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.1935
-0.0030 (-1.53%)
Feb 16, 2026, 5:35 PM CET

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20260.210.210.200.200.20-2.50%105,543
Jan 15, 20260.200.210.190.200.20-364,759
Jan 14, 20260.220.220.200.200.20-103,818
Jan 13, 20260.200.200.200.200.20-7.41%4,261
Jan 12, 20260.200.230.190.220.226.93%429,195
Jan 9, 20260.210.210.200.200.201.00%13,147
Jan 8, 20260.200.210.200.200.20-3.85%124,696
Jan 7, 20260.210.210.190.210.212.46%110,201
Jan 6, 20260.210.210.190.200.20-2.87%108,937
Jan 5, 20260.220.220.210.210.21-3.24%9,083
Jan 2, 20260.200.220.200.220.228.54%56,677
Dec 30, 20250.200.200.200.200.20-1.97%65,851
Dec 29, 20250.200.210.190.200.202.27%203,954
Dec 23, 20250.200.210.190.200.200.25%108,670
Dec 22, 20250.190.210.190.200.203.13%89,008
Dec 19, 20250.200.200.190.190.19-48,963
Dec 18, 20250.190.210.190.190.19-3.76%402,538
Dec 17, 20250.210.210.190.200.202.31%285,216
Dec 16, 20250.190.200.190.200.202.09%82,963
Dec 15, 20250.200.210.190.190.19-5.91%104,275
Dec 12, 20250.200.210.190.200.201.75%324,518
Dec 11, 20250.200.210.200.200.20-3.16%50,312
Dec 10, 20250.200.210.200.210.211.48%165,129
Dec 9, 20250.210.210.200.200.20-0.98%151,778
Dec 8, 20250.210.220.210.210.21-39,355
Dec 5, 20250.210.220.210.210.21-4.65%61,715
Dec 4, 20250.210.220.210.220.22-5,728
Dec 3, 20250.220.220.210.220.22-0.92%7,328
Dec 2, 20250.220.220.220.220.222.36%266