Skip to main content
logo
Adient plc (FRA:18I)
Germany flag Germany · Delayed Price · Currency is EUR
15.58
-0.30 (-1.92%)
Last updated: Aug 26, 2026, 8:07 AM CET

FRA:18I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202615.8915.8915.8915.8915.89-4.99%-
Aug 24, 202616.7216.7216.7216.7216.722.73%-
Aug 21, 202616.2816.2816.2816.2816.28-0.79%-
Aug 20, 202616.4116.4116.4116.4116.410.06%-
Aug 19, 202616.4016.4016.4016.4016.40-3.22%-
Aug 18, 202616.9416.9416.9416.9416.94-0.96%-
Aug 17, 202617.2317.2317.1117.1117.110.83%-
Aug 14, 202616.9716.9716.9716.9716.977.61%-
Aug 13, 202615.7715.7715.7715.7715.77-2.63%-
Aug 12, 202616.1916.1916.1916.1916.192.47%-
Aug 11, 202615.8015.8015.8015.8015.80-3.72%-
Aug 10, 202616.4116.4116.4116.4116.413.01%-
Aug 7, 202615.9315.9315.9315.9315.93-8.87%-
Aug 6, 202617.4817.4817.4817.4817.48-2.97%-
Aug 5, 202618.0218.0218.0218.0218.020.67%-
Aug 4, 202617.9017.9017.9017.9017.90-0.22%-
Aug 3, 202617.9417.9417.9417.9417.94-4.12%-
Jul 31, 202618.7118.7118.7118.7118.711.38%-
Jul 30, 202618.4518.4518.4518.4518.45-0.51%-
Jul 29, 202618.5518.5518.5518.5518.554.04%-
Jul 28, 202617.8317.8317.8317.8317.831.13%-
Jul 27, 202617.6317.6317.6317.6317.632.00%-
Jul 24, 202617.2817.2817.2817.2817.28-1.99%-
Jul 23, 202617.6317.6317.6317.6317.633.40%-
Jul 22, 202617.0517.0517.0517.0517.05-0.03%-
Jul 21, 202616.8717.0616.8717.0617.061.10%-
Jul 20, 202616.8716.8716.8716.8716.87-3.49%-
Jul 17, 202617.4817.4817.4817.4817.482.94%-
Jul 16, 202616.9816.9816.9816.9816.983.16%-
Jul 15, 202616.4616.4616.4616.4616.460.12%-
Jul 14, 202616.4416.4416.4416.4416.44-3.38%-
Jul 13, 202617.0217.0217.0217.0217.022.32%-
Jul 10, 202616.6316.6316.6316.6316.634.95%-
Jul 9, 202615.8515.8515.8515.8515.85-3.33%-
Jul 8, 202616.3916.3916.3916.3916.39-1.15%-
Jul 7, 202616.5816.5816.5816.5816.583.50%-
Jul 6, 202616.0216.0216.0216.0216.020.06%-
Jul 3, 202616.0116.0116.0116.0116.013.09%-
Jul 2, 202615.5315.5315.5315.5315.53-0.83%-
Jul 1, 202615.6615.6615.6615.6615.660.55%-
Jun 30, 202615.5815.5815.5815.5815.58-9.71%-
Jun 29, 202617.2517.2517.2517.2517.25-0.78%-
Jun 26, 202617.3917.3917.3917.3917.39-0.20%-
Jun 25, 202617.4217.4217.4217.4217.42-1.08%-
Jun 24, 202617.6117.6117.6117.6117.610.26%-
Jun 23, 202617.5717.5717.5717.5717.57-0.65%-
Jun 22, 202617.6817.6817.6817.6817.68-0.11%-
Jun 19, 202617.7017.7017.7017.7017.701.55%-
Jun 18, 202617.4317.4317.4317.4317.43-4.07%-
Jun 17, 202618.1718.1718.1718.1718.17-6.00%-