Adler Group S.A. (ETR:ADJ)
Germany · Delayed Price · Currency is EUR 0.1430
0.00 (0.00%)
Jul 8, 2026, 5:35 PM CET
Adler Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 17,658 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.04% | 17,973 |
| Jul 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.71% | 30,796 |
| Jul 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.36% | 25,992 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.17% | 167,529 |
| Jul 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.01% | 5,807 |
| Jun 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.03% | 696 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 6,667 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.69% | 15,490 |
| Jun 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.43% | 42,095 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.88% | 181,438 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 6.25% | 50,332 |
| Jun 22, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 5,686 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.00% | 5,108 |
| Jun 18, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 61,083 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 150,716 |
| Jun 16, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.49% | 78,892 |
| Jun 15, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | -3.05% | 35,203 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.67% | 10,528 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 12.94% | 22,893 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.06% | 39,736 |
| Jun 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 19,898 |
| Jun 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.31% | 8,143 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 87,651 |
| Jun 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 43,177 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 217,420 |
| Jun 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.31% | 102,289 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.58% | 13,840 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 45,598 |
| May 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.89% | 152,421 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.68% | 53,522 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 63,810 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.45% | 9,601 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.91% | 437,638 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.66% | 139,381 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 21,336 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21,785 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,084 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.65% | 33,372 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.11% | 16,733 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.43% | 131,974 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.93% | 32,227 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.42% | 21,274 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.94% | 9,624 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 119,321 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 51,794 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 54,960 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.79% | 67,462 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 0.88% | 129,420 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.29% | 705 |