Skip to main content
logo
Adler Group S.A. (ETR:ADJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0900
-0.0002 (-0.22%)
Oct 19, 2026, 4:25 PM CET

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20260.090.100.090.090.09-9.46%63,593
Oct 16, 20260.100.100.100.100.100.40%5,095
Oct 15, 20260.100.100.100.100.10-3.88%20,448
Oct 14, 20260.090.100.090.100.108.65%327,394
Oct 13, 20260.090.100.080.090.095.33%35,172
Oct 12, 20260.090.100.090.090.09-6.64%19,829
Oct 9, 20260.090.100.090.100.10-1.23%125,503
Oct 8, 20260.090.100.090.100.10-1.01%2,411
Oct 7, 20260.100.100.090.100.10-0.80%3,149
Oct 6, 20260.100.100.090.100.101.43%61,342
Oct 5, 20260.100.100.090.100.10-1.80%16,371
Oct 2, 20260.100.100.090.100.106.17%43,061
Oct 1, 20260.100.100.090.090.09-6.93%32,343
Sep 30, 20260.100.100.090.100.101.00%72,393
Sep 29, 20260.100.100.100.100.10-0.99%19,671
Sep 28, 20260.100.100.090.100.10-0.98%12,238
Sep 25, 20260.090.100.090.100.10-1.45%2,349
Sep 24, 20260.100.100.100.100.10-0.48%19,830
Sep 23, 20260.100.100.090.100.106.34%29,109
Sep 22, 20260.100.100.090.100.10-3.65%76,435
Sep 21, 20260.100.100.090.100.10-2.87%15,390
Sep 18, 20260.100.100.100.100.102.45%217,507
Sep 17, 20260.100.100.100.100.10-0.49%-
Sep 16, 20260.090.110.090.100.10-4.21%13,184
Sep 15, 20260.100.110.090.110.119.63%84,761
Sep 14, 20260.110.110.100.100.10-6.60%46,811
Sep 11, 20260.110.110.100.100.10-0.48%1,505
Sep 10, 20260.110.110.100.110.110.48%134,560
Sep 9, 20260.110.130.100.100.10-5.00%387,578
Sep 8, 20260.110.120.110.110.11-2.22%127,944
Sep 7, 20260.120.120.110.110.11-0.44%4,705
Sep 4, 20260.120.120.110.110.11-2.59%51,285
Sep 3, 20260.130.130.110.120.12-2.11%3,985
Sep 2, 20260.110.130.080.120.128.72%493,745
Sep 1, 20260.130.130.110.110.11-15.18%341,548
Aug 31, 20260.130.130.130.130.13-2.28%88,063
Aug 28, 20260.130.140.130.130.130.38%32,747
Aug 27, 20260.130.140.130.130.132.75%47,782
Aug 26, 20260.130.140.130.130.13-2.67%77,908
Aug 25, 20260.140.140.130.130.13-0.38%1,531
Aug 24, 20260.130.140.130.130.13-1.13%13,104
Aug 21, 20260.130.130.130.130.131.53%5,866
Aug 20, 20260.130.130.130.130.13-2.96%12,261
Aug 19, 20260.140.140.130.140.143.05%45,819
Aug 18, 20260.140.140.130.130.13-0.76%1,755
Aug 17, 20260.140.140.130.130.13-5.38%7,937
Aug 14, 20260.130.140.130.140.14-0.71%14,350
Aug 13, 20260.140.140.130.140.14-231
Aug 12, 20260.130.140.130.140.142.18%3,355
Aug 11, 20260.140.140.130.140.144.17%37,205