Skip to main content
logo
Adler Group S.A. (ETR:ADJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.1880
0.00 (0.00%)
Jan 27, 2026, 5:35 PM CET

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20250.220.220.210.210.21-1.85%282,378
Nov 28, 20250.220.220.200.220.22-3.57%279,330
Nov 27, 20250.230.230.220.220.22-0.88%102,012
Nov 26, 20250.230.230.210.230.230.44%102,133
Nov 25, 20250.230.230.230.230.230.90%59,576
Nov 24, 20250.220.230.200.220.222.76%7,860
Nov 21, 20250.200.220.200.220.220.93%4,317
Nov 20, 20250.220.220.210.220.22-0.92%57,493
Nov 19, 20250.220.220.200.220.224.33%48,905
Nov 18, 20250.200.230.200.210.211.46%65,122
Nov 17, 20250.230.230.210.210.21-10.87%21,256
Nov 14, 20250.230.230.200.230.231.77%94,118
Nov 13, 20250.230.230.220.230.233.67%149,486
Nov 12, 20250.200.230.190.220.2211.79%920,312