Adient plc (FRA:18I)
Germany · Delayed Price · Currency is EUR 16.20
-0.30 (-1.82%)
Last updated: Dec 1, 2025, 8:10 AM CET
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 95 |
| 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% | - |
| Nov 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Nov 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Nov 12, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 4.82% | 95 |
| Nov 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -8.00% | - |
| Nov 6, 2025 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | -14.22% | 3,285 |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Nov 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Oct 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Oct 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Oct 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Oct 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Oct 10, 2025 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | -6.86% | 80 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Oct 8, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | -1.85% | 200 |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | 240 |
| Oct 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 2, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 4.00% | - |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 26, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| Sep 25, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 3.96% | 200 |
| Sep 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |