Adler Group S.A. (FRA:ADJ)
Germany · Delayed Price · Currency is EUR 0.2020
+0.0010 (0.50%)
At close: Sep 9, 2025
Adler Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | 0.50% | 124,794 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 265,623 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -1.95% | 40,581 |
| Sep 4, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 1.99% | 104,701 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -1.47% | 147,908 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -3.32% | 34,806 |
| Sep 1, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -3.21% | 64,593 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 3.32% | 33,225 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -9.83% | 248,509 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 5.88% | 203,614 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 139,219 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 7.80% | 90,016 |
| Aug 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -5.09% | 105,546 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 8.00% | 129,207 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 122,558 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 34,530 |
| Aug 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -10.87% | 64,951 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | 10.05% | 12,764 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 152,573 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 4.50% | 126,977 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 35,310 |
| Aug 11, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | - | - | 304,461 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -5.21% | 224,512 |
| Aug 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.93% | 97,200 |
| Aug 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.76% | 69,989 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -0.25% | 45,752 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | 2.56% | 156,600 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 42,199 |
| 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 |