Adler Group S.A. (FRA:ADJ)
Germany · Delayed Price · Currency is EUR 0.2060
+0.0110 (5.64%)
At close: Jan 9, 2026
Adler Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.64% | 100 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.26% | - |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.76% | - |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | - |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.22% | 2,500 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | - |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,200 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 556 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.94% | - |
| Dec 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.59% | 1,200 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 200,000 |
| Dec 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 8,160 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 8,000 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.08% | 5,490 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.70% | - |
| Dec 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.09% | 6,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.29% | 1,200 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.71% | 450 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 550 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | - |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.09% | - |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 5,000 |
| Dec 2, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.34% | 2,500 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | - |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | - |
| Nov 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -8.09% | 8,000 |
| Nov 26, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 3.52% | 50,000 |
| Nov 25, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -2.58% | 4,000 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.35% | 1,500 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.04% | - |
| Nov 20, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 14.63% | 7,749 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | - |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 9,100 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.02% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.18% | - |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.62% | 66,000 |
| Nov 12, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 10.50% | 62,200 |
| Nov 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.53% | 1,000 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.10% | - |
| Nov 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 15,000 |
| Nov 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.29% | 1,000 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.55% | 100 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,000 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.58% | 3,000 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.90% | - |
| Oct 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.09% | 2,520 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.78% | - |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.40% | - |