Adtalem Global Education Inc. (FRA:DVY)
Germany · Delayed Price · Currency is EUR 84.00
-0.50 (-0.59%)
Dec 19, 2025, 4:00 PM EST
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Dec 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Dec 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.29% | - |
| Dec 16, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.82% | - |
| Dec 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Dec 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Dec 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Dec 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | - |
| Dec 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Nov 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.56% | - |
| Nov 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Nov 21, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -4.76% | 25 |
| Nov 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.07% | - |
| Nov 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Nov 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.24% | - |
| Nov 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Nov 14, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Nov 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Nov 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Nov 11, 2025 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | - | 430 |
| Nov 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Nov 7, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| Nov 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 6.33% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Nov 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -30.00% | - |
| Oct 31, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -2.44% | 2 |
| Oct 30, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | -6.82% | 60 |
| Oct 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Oct 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Oct 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 22, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Oct 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Oct 20, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Oct 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Oct 16, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Oct 15, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.03% | - |
| Oct 14, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Oct 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |