Admiral Group plc (FRA:FLN)
Germany · Delayed Price · Currency is EUR 36.04
-0.18 (-0.50%)
At close: Dec 19, 2025
Admiral Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.50% | - |
| Dec 18, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.55% | 35 |
| Dec 17, 2025 | 36.30 | 36.42 | 35.94 | 36.42 | 36.42 | 0.83% | 170 |
| Dec 16, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.37% | - |
| Dec 15, 2025 | 35.26 | 36.62 | 35.26 | 36.62 | 36.62 | 4.69% | 2,500 |
| Dec 12, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.79% | - |
| Dec 11, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.17% | - |
| Dec 10, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.51% | - |
| Dec 9, 2025 | 35.48 | 35.86 | 35.48 | 35.86 | 35.86 | 0.56% | 200 |
| Dec 8, 2025 | 35.86 | 35.86 | 35.50 | 35.66 | 35.66 | -0.89% | 297 |
| Dec 5, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.22% | - |
| Dec 4, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.10% | - |
| Dec 3, 2025 | 35.94 | 36.30 | 35.94 | 36.30 | 36.30 | -0.11% | 30 |
| Dec 2, 2025 | 36.08 | 36.34 | 36.08 | 36.34 | 36.34 | 0.39% | 200 |
| Dec 1, 2025 | 36.20 | 36.38 | 36.20 | 36.20 | 36.20 | -0.28% | 320 |
| Nov 28, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.66% | - |
| Nov 27, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 2.41% | - |
| Nov 26, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.83% | - |
| Nov 25, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.17% | - |
| Nov 24, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.42% | - |
| Nov 21, 2025 | 35.82 | 36.56 | 35.82 | 36.56 | 36.56 | 1.39% | 548 |
| Nov 20, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.06% | - |
| Nov 19, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 1.75% | - |
| Nov 18, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -2.21% | - |
| Nov 17, 2025 | 36.10 | 36.40 | 36.10 | 36.26 | 36.26 | 1.63% | 245 |
| Nov 14, 2025 | 35.58 | 35.68 | 35.58 | 35.68 | 35.68 | 1.13% | 280 |
| Nov 13, 2025 | 36.62 | 36.62 | 35.28 | 35.28 | 35.28 | -4.44% | 250 |
| Nov 12, 2025 | 36.92 | 37.40 | 36.92 | 36.92 | 36.92 | -1.18% | 310 |
| Nov 11, 2025 | 37.16 | 37.36 | 37.16 | 37.36 | 37.36 | -0.95% | 412 |
| Nov 10, 2025 | 37.16 | 37.72 | 37.16 | 37.72 | 37.72 | 2.56% | 15 |
| Nov 7, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.43% | - |
| Nov 6, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.48% | - |
| Nov 5, 2025 | 36.46 | 37.12 | 36.46 | 37.12 | 37.12 | 1.75% | 100 |
| Nov 4, 2025 | 36.90 | 36.90 | 36.48 | 36.48 | 36.48 | -3.39% | 10 |
| Nov 3, 2025 | 37.48 | 37.80 | 37.48 | 37.76 | 37.76 | -0.11% | 946 |
| Oct 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.34% | - |
| Oct 30, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.90% | - |
| Oct 29, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.00% | - |
| Oct 28, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.99% | - |
| Oct 27, 2025 | 38.10 | 38.48 | 38.10 | 38.40 | 38.40 | 0.95% | 359 |
| Oct 24, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.16% | - |
| Oct 23, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.06% | - |
| Oct 22, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.32% | - |
| Oct 21, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.11% | - |
| Oct 20, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.97% | - |
| Oct 17, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -3.12% | - |
| Oct 16, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -1.03% | - |
| Oct 15, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.62% | - |
| Oct 14, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -2.47% | - |
| Oct 13, 2025 | 39.46 | 39.60 | 39.46 | 39.60 | 39.60 | 0.30% | 100 |