Adler Group S.A. (FRA:ADJ)
Germany · Delayed Price · Currency is EUR 0.1385
+0.0065 (4.92%)
At close: Jun 26, 2026
FRA:ADJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.92% | - |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.71% | - |
| Jun 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | 44,900 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.03% | 300 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.21% | - |
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 400,000 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | - |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.01% | 10,000 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.57% | 700 |
| Jun 12, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 11.60% | 5,040 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.41% | 3,100 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | - |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | - |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.61% | 22,102 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 107,000 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 107,000 |
| 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 |