Adler Group S.A. (FRA:ADJ)
Germany · Delayed Price · Currency is EUR 0.2300
+0.0050 (2.22%)
Last updated: Nov 26, 2025, 10:07 AM CET
Adler Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.27% | - |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | 15,000 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | - |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | - |
| Oct 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.91% | 6,600 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | - |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.76% | - |
| Oct 15, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 500 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | - |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,700 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 37,040 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 10,040 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.53% | - |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.00% | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200,000 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.66% | - |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.00% | 100 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 300 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |