Adler Group S.A. (FRA:ADJ)
Germany · Delayed Price · Currency is EUR 0.1690
-0.0010 (-0.59%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:ADJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 17,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.44% | - |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.50% | - |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.26% | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.00% | - |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 5,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.03% | - |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.79% | 10,415 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.15% | 1,150 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.82% | - |
| Mar 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.30% | 7,500 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.85% | - |
| Feb 26, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.42% | 3,000 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 5,280 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 500 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.48% | - |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.63% | 14,000 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.29% | - |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.39% | - |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | - |
| Feb 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 2,000 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.01% | - |
| Feb 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.39% | 1,125 |