Adtalem Global Education Inc. (FRA:DVY)
Germany · Delayed Price · Currency is EUR 89.00
-6.00 (-6.32%)
At close: Jan 30, 2026
Adtalem Global Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -6.32% | - |
| Jan 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jan 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.04% | - |
| Jan 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Jan 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Jan 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jan 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.52% | - |
| Jan 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Jan 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Jan 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Jan 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Jan 15, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jan 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Jan 13, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.14% | - |
| Jan 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Jan 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.23% | - |
| Jan 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Jan 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Jan 6, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 4.52% | - |
| Jan 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Jan 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 240 |
| Dec 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Dec 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Dec 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Dec 22, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| 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% | - |