Admiral Group plc (FRA:FLN)
Germany · Delayed Price · Currency is EUR 36.42
-0.32 (-0.87%)
At close: Sep 26, 2025
Admiral Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.14% | 30 |
| Sep 26, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.87% | 30 |
| Sep 25, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.29% | 30 |
| Sep 24, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -2.05% | 30 |
| Sep 23, 2025 | 37.68 | 38.00 | 37.68 | 38.00 | 38.00 | - | 30 |
| Sep 22, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.31% | 397 |
| Sep 19, 2025 | 38.24 | 38.90 | 38.24 | 38.90 | 38.90 | 0.41% | 100 |
| Sep 18, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.73% | 500 |
| Sep 17, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.14% | 500 |
| Sep 16, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.94% | 500 |
| Sep 15, 2025 | 38.52 | 38.52 | 38.16 | 38.16 | 38.16 | -0.93% | 500 |
| Sep 12, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.58% | 126 |
| Sep 11, 2025 | 38.34 | 39.14 | 38.34 | 39.14 | 39.14 | 2.19% | 126 |
| Sep 10, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.10% | 200 |
| Sep 9, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.88% | 200 |
| Sep 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.03% | - |
| Sep 5, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.10% | 200 |
| Sep 4, 2025 | 39.42 | 40.26 | 39.42 | 40.26 | 40.26 | -2.19% | 120 |
| Sep 3, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 40.17 | -1.44% | - |
| Sep 2, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 40.75 | -0.62% | - |
| Sep 1, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.01 | -1.08% | - |
| Aug 29, 2025 | 41.94 | 42.48 | 41.94 | 42.48 | 41.46 | -0.09% | 100 |
| Aug 28, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 41.50 | 0.57% | - |
| Aug 27, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 41.26 | -0.28% | - |
| Aug 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.38 | - | - |
| Aug 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.38 | -0.52% | - |
| Aug 22, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 41.59 | 0.47% | - |
| Aug 21, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 41.40 | 1.82% | - |
| Aug 20, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 40.66 | -0.29% | - |
| Aug 19, 2025 | 41.50 | 41.78 | 41.50 | 41.78 | 40.77 | 0.24% | 50 |
| Aug 18, 2025 | 41.70 | 41.70 | 41.68 | 41.68 | 40.68 | 0.05% | 680 |
| Aug 15, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 40.66 | -0.86% | - |
| Aug 14, 2025 | 38.18 | 42.02 | 38.18 | 42.02 | 41.01 | 7.69% | 115 |
| Aug 13, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.08 | -0.15% | - |
| Aug 12, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.14 | 0.98% | - |
| Aug 11, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 37.77 | -1.83% | 1 |
| Aug 8, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 38.47 | -0.25% | - |
| Aug 7, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 38.57 | -0.80% | - |
| Aug 6, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 38.88 | -1.63% | - |
| Aug 5, 2025 | 39.96 | 40.50 | 39.96 | 40.50 | 39.52 | 2.79% | 500 |
| Aug 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.45 | -0.76% | - |
| Aug 1, 2025 | 39.06 | 39.70 | 39.06 | 39.70 | 38.74 | 2.21% | 1 |
| Jul 31, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 37.90 | 1.15% | - |
| Jul 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.47 | 0.73% | - |
| Jul 29, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.20 | -1.40% | - |
| Jul 28, 2025 | 38.54 | 38.66 | 38.54 | 38.66 | 37.73 | 1.10% | 26 |
| Jul 25, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.32 | -1.75% | - |
| Jul 24, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 37.98 | 0.52% | - |
| Jul 23, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 37.79 | 0.31% | - |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.67 | 0.52% | - |