ADLPartner SA (LON:0N5X)
London · Delayed Price · Currency is GBP · Price in EUR 23.80
0.00 (0.00%)
At close: Mar 26, 2026
LON:0N5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.88% | 2 |
| Feb 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.82% | - |
| Feb 25, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -5.34% | 1 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -6.09% | - |
| Jan 5, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.57% | - |
| Dec 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.42% | 2 |
| Dec 4, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 10.04% | 2 |
| Nov 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 20.40% | - |
| Nov 5, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -14.07% | 1 |
| Oct 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -9.06% | 1 |
| Oct 13, 2025 | 25.54 | 25.54 | 25.40 | 25.40 | 25.40 | 2.42% | 135 |