Admiral Group plc (FRA:FLN)
Germany · Delayed Price · Currency is EUR 38.30
+0.04 (0.10%)
Last updated: Sep 10, 2025, 8:02 AM CET
Admiral Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | - | -0.88% | 200 |
| Sep 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -4.03% | 200 |
| Sep 5, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | - | -0.10% | 200 |
| Sep 4, 2025 | 39.42 | 40.26 | 39.42 | 40.26 | - | -2.19% | 120 |
| Sep 3, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | - | -1.44% | 100 |
| Sep 2, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | - | -0.62% | 100 |
| Sep 1, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | - | -1.08% | 100 |
| Aug 29, 2025 | 41.94 | 42.48 | 41.94 | 42.48 | - | -0.09% | 100 |
| Aug 28, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | - | 0.57% | 50 |
| Aug 27, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | - | -0.28% | 50 |
| Aug 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | - | - |
| Aug 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | -0.52% | - |
| Aug 22, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | - | 0.47% | 50 |
| Aug 21, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | - | 1.82% | 50 |
| Aug 20, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | - | -0.29% | 50 |
| Aug 19, 2025 | 41.50 | 41.78 | 41.50 | 41.78 | - | 0.24% | 50 |
| Aug 18, 2025 | 41.70 | 41.70 | 41.68 | 41.68 | - | 0.05% | 680 |
| Aug 15, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | - | -0.86% | 115 |
| Aug 14, 2025 | 38.18 | 42.02 | 38.18 | 42.02 | - | 7.69% | 115 |
| Aug 13, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | - | -0.15% | 1 |
| Aug 12, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | - | 0.98% | 1 |
| Aug 11, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | -1.83% | 1 |
| Aug 8, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | - | -0.25% | 500 |
| Aug 7, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | - | -0.80% | 500 |
| Aug 6, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | - | -1.63% | 500 |
| Aug 5, 2025 | 39.96 | 40.50 | 39.96 | 40.50 | - | 2.79% | 500 |
| Aug 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -0.76% | 1 |
| Aug 1, 2025 | 39.06 | 39.70 | 39.06 | 39.70 | - | 2.21% | 1 |
| Jul 31, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | - | 1.15% | - |
| Jul 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 0.73% | 26 |
| Jul 29, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | - | -1.40% | 26 |
| Jul 28, 2025 | 38.54 | 38.66 | 38.54 | 38.66 | - | 1.10% | 26 |
| Jul 25, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | - | -1.75% | 155 |
| Jul 24, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | - | 0.52% | - |
| Jul 23, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | 0.31% | 155 |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 0.52% | - |
| Jul 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -0.10% | 155 |
| Jul 18, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | - | -0.16% | 155 |
| Jul 17, 2025 | 38.36 | 38.50 | 38.36 | 38.50 | - | 2.12% | 155 |
| Jul 16, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | -0.05% | 200 |
| Jul 15, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | - | 0.37% | - |
| Jul 14, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | - | -0.21% | 200 |
| Jul 11, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | - | -0.79% | 200 |
| Jul 10, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | - | -2.06% | 200 |
| Jul 9, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | - | -0.87% | - |
| Jul 8, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | - | 200 |
| Jul 7, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | 0.72% | 200 |
| Jul 4, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | - | 1.20% | 200 |
| Jul 3, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | - | -0.72% | - |
| Jul 2, 2025 | 38.26 | 38.64 | 38.26 | 38.64 | - | 0.05% | 200 |