Adient plc (FRA:18I)
Germany · Delayed Price · Currency is EUR 17.60
-0.50 (-2.76%)
At close: Jan 29, 2026
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Jan 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jan 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Jan 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jan 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Jan 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jan 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -6.60% | - |
| Jan 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jan 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 8.74% | - |
| Jan 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.98% | - |
| Jan 13, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 2.33% | 20 |
| Jan 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jan 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.21% | - |
| Jan 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jan 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jan 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Dec 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Dec 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Dec 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Dec 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -6.63% | - |
| Dec 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.06% | 1,000 |
| Dec 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Dec 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Dec 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Dec 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Dec 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Dec 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Dec 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Nov 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Nov 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Nov 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Nov 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | - |