Admiral Group plc (FRA:FLN)
Germany · Delayed Price · Currency is EUR 38.84
+0.44 (1.15%)
Last updated: Jul 31, 2025
Admiral Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | - | 0.57% | - |
| 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 |
| Jul 1, 2025 | 38.32 | 38.62 | 38.32 | 38.62 | - | 0.78% | 234 |
| Jun 30, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | - | -1.24% | - |
| Jun 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -0.92% | 20 |
| Jun 26, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | - | 0.46% | - |
| Jun 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | -2.84% | 500 |
| Jun 24, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | - | 0.55% | - |
| Jun 23, 2025 | 40.06 | 40.06 | 39.90 | 39.90 | - | -0.15% | 500 |
| Jun 20, 2025 | 40.12 | 40.12 | 39.96 | 39.96 | - | 1.68% | 530 |
| Jun 19, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | - | 0.67% | 440 |
| Jun 18, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | - | 0.15% | - |
| Jun 17, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | 0.93% | 440 |
| Jun 16, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | - | -0.16% | - |
| Jun 13, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | - | -0.82% | 440 |
| Jun 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -0.76% | 440 |
| Jun 11, 2025 | 38.92 | 39.30 | 38.92 | 39.30 | - | -0.20% | 440 |
| Jun 10, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | - | -1.80% | 30 |
| Jun 9, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | - | -0.74% | 244 |
| Jun 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 2.02% | 30 |
| Jun 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -0.55% | 400 |
| Jun 4, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | - | -0.65% | 400 |
| Jun 3, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | - | 0.10% | 400 |
| Jun 2, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | - | 0.10% | 400 |
| May 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -0.15% | 400 |
| May 29, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | - | 0.25% | 400 |
| May 28, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | - | -0.45% | - |
| May 27, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | - | 0.55% | - |
| May 26, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | - | 1.63% | - |