Admiral Group plc (FRA:FLN)
Germany · Delayed Price · Currency is EUR 36.30
-0.24 (-0.66%)
At close: Nov 28, 2025
Admiral Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 38.46 | 39.48 | 38.46 | 39.48 | 39.48 | 1.33% | 123 |
| Oct 9, 2025 | 38.72 | 38.96 | 38.72 | 38.96 | 38.96 | 1.56% | 230 |
| Oct 8, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.47% | - |
| Oct 7, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.90% | - |
| Oct 6, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.16% | 100 |
| Oct 3, 2025 | 38.24 | 38.24 | 37.90 | 37.90 | 37.90 | -2.12% | 105 |
| Oct 2, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.12% | - |
| Oct 1, 2025 | 38.26 | 39.16 | 38.26 | 39.16 | 39.16 | 1.35% | 250 |
| Sep 30, 2025 | 38.22 | 38.64 | 38.22 | 38.64 | 38.64 | 3.87% | 20 |
| Sep 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.14% | - |
| Sep 26, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.87% | - |
| Sep 25, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.29% | - |
| Sep 24, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -2.05% | - |
| Sep 23, 2025 | 37.68 | 38.00 | 37.68 | 38.00 | 38.00 | - | 30 |