Adler Group S.A. (FRA:ADJ)
Germany · Delayed Price · Currency is EUR 0.1600
-0.0020 (-1.23%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:ADJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.81% | - |
| May 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.16% | 3,567 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.08% | - |
| May 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.87% | 210 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 95,240 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.54% | 500 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | - |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | - |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,500 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.26% | - |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | - |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.84% | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.09% | 6,120 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.95% | 3,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.46% | - |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.74% | 330 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.87% | - |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 150 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.15% | 200 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.97% | - |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 18,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.29% | 2,000 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.64% | 12,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 1,100 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.54% | - |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.71% | 9,500 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.23% | 18,720 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.47% | - |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.87% | - |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.30% | 140 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 12.33% | 1,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.69% | - |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.50% | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.19% | - |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | 35,000 |
| Mar 23, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | -5.98% | 526,275 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.03% | 8,085 |