Skip to main content
logo
Adler Group S.A. (ETR:ADJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0924
+0.0018 (1.99%)
Nov 6, 2026, 5:35 PM CET

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20260.090.090.090.090.091.99%14,530
Nov 5, 20260.090.100.090.090.090.44%48,470
Nov 4, 20260.090.090.090.090.09-3.43%36,944
Nov 3, 20260.100.100.090.090.09-6.22%5,240
Nov 2, 20260.090.100.090.100.103.32%7,244
Oct 30, 20260.100.100.090.100.10-2.03%208
Oct 29, 20260.100.100.090.100.104.46%7,305
Oct 28, 20260.100.100.090.090.09-4.27%27,139
Oct 27, 20260.100.100.090.100.10-1.20%3,825
Oct 26, 20260.090.100.090.100.100.81%60,321
Oct 23, 20260.100.100.090.100.109.78%21,640
Oct 22, 20260.100.100.090.090.09-9.09%47,780
Oct 21, 20260.090.100.090.100.100.20%603
Oct 20, 20260.090.100.090.100.10-1.20%14,016
Oct 19, 20260.090.100.090.100.100.60%97,839
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