ADLPartner SA (LON:0N5X)
London · Delayed Price · Currency is GBP · Price in EUR 26.90
+1.30 (5.08%)
At close: May 27, 2026
LON:0N5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 5.08% | 19 |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.16% | 2 |
| Apr 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.02% | - |
| Apr 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | - |
| Apr 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.69% | - |
| Apr 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 9.24% | 2 |
| 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 |