Admiral Group plc (FRA:FLN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.32% | 100 |
| Oct 21, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.11% | 100 |
| Oct 20, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.97% | 100 |
| Oct 17, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -3.12% | 100 |
| Oct 16, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -1.03% | 100 |
| Oct 15, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.62% | 100 |
| Oct 14, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -2.47% | 100 |
| 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% | 100 |
| Oct 7, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.90% | 100 |
| 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% | 250 |
| 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% | 704 |
| 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 |
| 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% | - |
| Sep 17, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.14% | - |
| Sep 16, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.94% | - |
| 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% | - |
| 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% | - |
| Sep 9, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.88% | - |
| 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 | 39.84 | -1.44% | - |
| Sep 2, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 40.42 | -0.62% | - |
| Sep 1, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 40.67 | -1.08% | - |
| Aug 29, 2025 | 41.94 | 42.48 | 41.94 | 42.48 | 41.12 | -0.09% | 100 |
| Aug 28, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 41.16 | 0.57% | - |
| Aug 27, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 40.93 | -0.28% | - |
| Aug 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.04 | - | - |
| Aug 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.04 | -0.52% | - |
| Aug 22, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 41.26 | 0.47% | - |
| Aug 21, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 41.06 | 1.82% | - |
| Aug 20, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 40.33 | -0.29% | - |
| Aug 19, 2025 | 41.50 | 41.78 | 41.50 | 41.78 | 40.44 | 0.24% | 50 |
| Aug 18, 2025 | 41.70 | 41.70 | 41.68 | 41.68 | 40.35 | 0.05% | 680 |
| Aug 15, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 40.33 | -0.86% | - |
| Aug 14, 2025 | 38.18 | 42.02 | 38.18 | 42.02 | 40.67 | 7.69% | 115 |