Admiral Group plc (FRA:FLN)
Germany flag Germany · Delayed Price · Currency is EUR
37.58
-0.04 (-0.11%)
Last updated: Oct 21, 2025, 8:03 AM CET

Admiral Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202537.7037.7037.7037.7037.700.32%100
Oct 21, 202537.5837.5837.5837.5837.58-0.11%100
Oct 20, 202537.6237.6237.6237.6237.620.97%100
Oct 17, 202537.2637.2637.2637.2637.26-3.12%100
Oct 16, 202538.4638.4638.4638.4638.46-1.03%100
Oct 15, 202538.8638.8638.8638.8638.860.62%100
Oct 14, 202538.6238.6238.6238.6238.62-2.47%100
Oct 13, 202539.4639.6039.4639.6039.600.30%100
Oct 10, 202538.4639.4838.4639.4839.481.33%123
Oct 9, 202538.7238.9638.7238.9638.961.56%230
Oct 8, 202538.3638.3638.3638.3638.360.47%100
Oct 7, 202538.1838.1838.1838.1838.180.90%100
Oct 6, 202537.8437.8437.8437.8437.84-0.16%100
Oct 3, 202538.2438.2437.9037.9037.90-2.12%105
Oct 2, 202538.7238.7238.7238.7238.72-1.12%250
Oct 1, 202538.2639.1638.2639.1639.161.35%250
Sep 30, 202538.2238.6438.2238.6438.643.87%20
Sep 29, 202537.2037.2037.2037.2037.202.14%704
Sep 26, 202536.4236.4236.4236.4236.42-0.87%-
Sep 25, 202536.7436.7436.7436.7436.74-1.29%-
Sep 24, 202537.2237.2237.2237.2237.22-2.05%-
Sep 23, 202537.6838.0037.6838.0038.00-30
Sep 22, 202538.6038.6038.0038.0038.00-2.31%397
Sep 19, 202538.2438.9038.2438.9038.900.41%100
Sep 18, 202538.7438.7438.7438.7438.741.73%-
Sep 17, 202538.0838.0838.0838.0838.08-1.14%-
Sep 16, 202538.5238.5238.5238.5238.520.94%-
Sep 15, 202538.5238.5238.1638.1638.16-0.93%500
Sep 12, 202538.5238.5238.5238.5238.52-1.58%-
Sep 11, 202538.3439.1438.3439.1439.142.19%126
Sep 10, 202538.3038.3038.3038.3038.300.10%-
Sep 9, 202538.2638.2638.2638.2638.26-0.88%-
Sep 8, 202538.6038.6038.6038.6038.60-4.03%-
Sep 5, 202540.2240.2240.2240.2240.22-0.10%200
Sep 4, 202539.4240.2639.4240.2640.26-2.19%120
Sep 3, 202541.1641.1641.1641.1639.84-1.44%-
Sep 2, 202541.7641.7641.7641.7640.42-0.62%-
Sep 1, 202542.0242.0242.0242.0240.67-1.08%-
Aug 29, 202541.9442.4841.9442.4841.12-0.09%100
Aug 28, 202542.5242.5242.5242.5241.160.57%-
Aug 27, 202542.2842.2842.2842.2840.93-0.28%-
Aug 26, 202542.4042.4042.4042.4041.04--
Aug 25, 202542.4042.4042.4042.4041.04-0.52%-
Aug 22, 202542.6242.6242.6242.6241.260.47%-
Aug 21, 202542.4242.4242.4242.4241.061.82%-
Aug 20, 202541.6641.6641.6641.6640.33-0.29%-
Aug 19, 202541.5041.7841.5041.7840.440.24%50
Aug 18, 202541.7041.7041.6841.6840.350.05%680
Aug 15, 202541.6641.6641.6641.6640.33-0.86%-
Aug 14, 202538.1842.0238.1842.0240.677.69%115