Adient plc (FRA:18I)
Germany · Delayed Price · Currency is EUR 18.14
+0.13 (0.69%)
Last updated: Apr 24, 2026, 8:19 AM CET
FRA:18I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | - | -1.64% | - |
| Apr 22, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.48% | - |
| Apr 21, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 3.22% | - |
| Apr 20, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 4.56% | - |
| Apr 17, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.50% | - |
| Apr 16, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.18% | - |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.90% | - |
| Apr 14, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.15% | - |
| Apr 13, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.96% | - |
| Apr 10, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.38% | - |
| Apr 9, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.22% | - |
| Apr 8, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.41% | - |
| Apr 7, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.84% | - |
| Apr 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Apr 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Mar 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.62% | - |
| Mar 30, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -4.42% | - |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 26, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 4.55% | 270 |
| Mar 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Mar 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Mar 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Mar 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Mar 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Mar 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Mar 12, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Mar 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Mar 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.84% | - |
| Mar 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Mar 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Mar 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Feb 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Feb 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Feb 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Feb 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Feb 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Feb 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |