Adler Group S.A. (FRA:ADJ)
Germany · Delayed Price · Currency is EUR 0.2040
+0.0090 (4.62%)
Last updated: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.88% | 46,719 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -0.49% | 8,763 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.37% | 129,140 |
| Jul 28, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -4.63% | 32,676 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -1.44% | 115,798 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -5.45% | 103,746 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 570,180 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -0.45% | 53,279 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 125,980 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 108,449 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.21% | 68,602 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 115,741 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -1.31% | 57,992 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 3.15% | 47,912 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -5.53% | 232,643 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.44% | 147,303 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -0.44% | 211,396 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.31% | 78,497 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 1.33% | 94,362 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.64% | 127,268 |
| Jul 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.60% | 118,326 |
| Jul 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -2.94% | 60,630 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 87,772 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 10,622 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.85% | 41,490 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.84% | 18,713 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -0.83% | 65,731 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -0.83% | 44,341 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.81% | 28,826 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.40% | 86,471 |
| Jun 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.46% | 5,997 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -0.81% | 64,275 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -4.65% | 30,674 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | 3.20% | 21,380 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.57% | 88,639 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 1.60% | 119,123 |
| Jun 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | -0.79% | 96,814 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.08% | 31,571 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 24,998 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 80,904 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 30,002 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.36% | 22,810 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 0.79% | 34,690 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -1.95% | 227,206 |
| May 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | -0.77% | 28,723 |
| May 29, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | - | 4.86% | 193,258 |
| May 28, 2025 | 0.27 | 0.31 | 0.25 | 0.25 | - | -6.44% | 126,325 |
| May 27, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -1.49% | 30,649 |
| May 26, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | - | 11.67% | 152,993 |
| May 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -0.41% | 99,161 |