Adler Group S.A. (FRA:ADJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.2030
-0.0070 (-3.33%)
At close: Sep 30, 2025

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20250.200.210.200.210.216.00%100
Sep 26, 20250.200.200.200.200.20--
Sep 25, 20250.200.200.200.200.20-1.96%-
Sep 24, 20250.200.200.200.200.202.00%300
Sep 23, 20250.200.200.200.200.20-0.99%-
Sep 22, 20250.220.220.200.200.20-3.81%12,500
Sep 19, 20250.210.210.210.210.21-5.83%-
Sep 18, 20250.210.220.210.220.229.31%5,000
Sep 17, 20250.200.200.200.200.200.49%-
Sep 16, 20250.200.200.200.200.20-3.33%-
Sep 15, 20250.210.210.210.210.215.00%4
Sep 12, 20250.200.200.200.200.201.01%-
Sep 11, 20250.200.200.200.200.20-4.35%-
Sep 10, 20250.200.210.200.210.210.98%2,500
Sep 9, 20250.210.210.210.210.217.89%-
Sep 8, 20250.190.190.190.190.19-4.76%-
Sep 5, 20250.190.200.190.200.20-5.00%1,500
Sep 4, 20250.200.210.200.210.21-2.33%100
Sep 3, 20250.220.220.220.220.221.42%1,000
Sep 2, 20250.210.210.210.210.21-0.47%-
Sep 1, 20250.210.210.210.210.21-3.18%-
Aug 29, 20250.210.220.210.220.22-2.22%800
Aug 28, 20250.220.230.220.230.231.35%25,000
Aug 27, 20250.220.220.220.220.226.22%-
Aug 26, 20250.210.210.210.210.21-0.95%-
Aug 25, 20250.210.210.210.210.215.50%-
Aug 22, 20250.200.200.200.200.20-0.50%-
Aug 21, 20250.200.200.200.200.20-450
Aug 20, 20250.200.200.200.200.20-6.51%3,555
Aug 19, 20250.190.220.190.220.22-0.46%200
Aug 18, 20250.220.220.210.220.221.89%6,555
Aug 15, 20250.210.210.210.210.21-2.75%-
Aug 14, 20250.210.220.210.220.222.83%450
Aug 13, 20250.210.210.210.210.217.07%24,500
Aug 12, 20250.200.200.200.200.20-6.16%-
Aug 11, 20250.200.220.200.210.210.48%3,490
Aug 8, 20250.200.210.200.210.211.94%3,200
Aug 7, 20250.190.210.190.210.210.98%250
Aug 6, 20250.190.210.190.200.203.03%55,250
Aug 5, 20250.200.200.200.200.20-4.81%-
Aug 4, 20250.200.210.200.210.214.00%11,000
Aug 1, 20250.200.200.200.200.200.50%10,000
Jul 31, 20250.200.200.200.200.202.05%2,450
Jul 30, 20250.200.200.200.200.208.03%1,490
Jul 29, 20250.180.180.180.180.18-11.95%-
Jul 28, 20250.210.210.210.210.212.50%5,000
Jul 25, 20250.210.210.200.200.20-4.76%54,380
Jul 24, 20250.210.210.210.210.21-2.33%10,000
Jul 23, 20250.210.220.210.220.220.94%14,000
Jul 22, 20250.200.210.200.210.21-3.18%20