ADLPartner SA (LON:0N5X)
London · Delayed Price · Currency is GBP · Price in EUR 26.20
0.00 (0.00%)
At close: Feb 9, 2026
ADLPartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | 1 |
| Sep 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.45% | 19 |
| Sep 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | 1 |
| Sep 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.71% | 19 |
| Sep 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.64% | - |
| Sep 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -4.33% | 3 |