Skip to main content
logo
Adient plc (FRA:18I)
Germany flag Germany · Delayed Price · Currency is EUR
15.18
-0.41 (-2.63%)
At close: Sep 18, 2026

FRA:18I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.7215.7215.1815.1815.18-2.63%-
Sep 17, 202615.5915.5915.5915.5915.590.35%-
Sep 16, 202615.5415.5415.5415.5415.54-2.36%-
Sep 15, 202616.1516.1515.9115.9115.91-1.33%-
Sep 14, 202616.2216.2216.1316.1316.131.35%-
Sep 11, 202615.9115.9115.9115.9115.913.31%-
Sep 10, 202615.4015.4015.4015.4015.40-1.44%-
Sep 9, 202615.7515.7515.6315.6315.63-1.95%-
Sep 8, 202616.6816.6815.9415.9415.94-4.92%30
Sep 7, 202616.7616.7616.7616.7616.762.04%-
Sep 4, 202616.4316.4316.4316.4316.431.30%-
Sep 3, 202616.2216.2216.2216.2216.225.64%-
Sep 2, 202615.3515.3515.3515.3515.35-4.12%-
Sep 1, 202616.0116.0116.0116.0116.010.03%-
Aug 31, 202616.0116.0116.0116.0116.011.46%-
Aug 28, 202615.7815.7815.7815.7815.78-1.34%-
Aug 27, 202615.9915.9915.9915.9915.992.63%-
Aug 26, 202615.5815.5815.5815.5815.58-1.92%-
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%-