ADF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.24	17.36	16.98	17.05	17.05	0.41%	44,165
Nov 6, 2026	16.74	17.14	16.65	16.98	16.98	1.43%	29,177
Nov 5, 2026	17.15	17.60	16.63	16.74	16.74	-3.13%	40,129
Nov 4, 2026	16.90	17.28	16.77	17.28	17.28	2.73%	49,840
Nov 3, 2026	16.47	17.10	16.46	16.82	16.82	2.00%	35,494
Nov 2, 2026	16.49	16.58	16.23	16.49	16.49	0.92%	53,480
Oct 30, 2026	16.65	16.75	16.09	16.34	16.34	-2.33%	84,976
Oct 29, 2026	16.88	16.94	16.42	16.73	16.73	0.72%	45,214
Oct 28, 2026	16.72	16.72	16.41	16.61	16.61	-0.84%	69,782
Oct 27, 2026	16.42	16.75	16.42	16.75	16.75	2.57%	15,308
Oct 26, 2026	16.54	16.78	16.32	16.33	16.33	-0.91%	46,705
Oct 23, 2026	16.33	16.61	16.02	16.48	16.48	-0.54%	60,544
Oct 22, 2026	15.98	16.62	15.75	16.57	16.57	3.56%	52,846
Oct 21, 2026	15.90	16.04	15.80	16.00	16.00	0.31%	10,382
Oct 20, 2026	16.01	16.15	15.81	15.95	15.95	-0.06%	21,754
Oct 19, 2026	16.25	16.25	15.79	15.96	15.96	-1.72%	22,466
Oct 16, 2026	16.02	16.62	15.94	16.24	16.24	-0.06%	30,117
Oct 15, 2026	15.62	16.77	15.62	16.25	16.25	8.62%	57,493
Oct 14, 2026	15.07	15.32	14.86	14.96	14.96	-0.93%	17,787
Oct 13, 2026	15.27	15.40	14.81	15.10	15.10	-2.58%	28,125
Oct 9, 2026	15.55	15.61	15.21	15.50	15.50	-0.64%	43,339
Oct 8, 2026	15.96	15.99	15.41	15.60	15.60	-2.50%	14,152
Oct 7, 2026	15.75	16.15	15.50	16.00	16.00	-0.37%	36,606
Oct 6, 2026	16.06	16.06	15.43	16.06	16.06	2.62%	65,489
Oct 5, 2026	14.59	15.82	14.33	15.65	15.65	7.86%	82,059
Oct 2, 2026	14.35	14.85	14.33	14.51	14.51	1.26%	21,791
Oct 1, 2026	14.23	14.64	14.17	14.33	14.33	1.20%	22,919
Sep 30, 2026	14.00	14.60	13.95	14.16	14.16	1.00%	22,520
Sep 29, 2026	14.32	14.59	13.93	14.02	14.02	-2.09%	22,340
Sep 28, 2026	13.46	14.53	13.39	14.32	14.32	6.39%	26,871
Sep 25, 2026	13.60	13.60	13.39	13.46	13.46	-0.52%	14,017
Sep 24, 2026	13.93	13.93	13.48	13.55	13.53	-2.45%	13,351
Sep 23, 2026	13.64	13.89	13.60	13.89	13.87	0.51%	13,712
Sep 22, 2026	13.69	13.93	13.26	13.82	13.80	3.13%	37,258
Sep 21, 2026	13.48	13.62	13.35	13.40	13.38	-0.30%	23,053
Sep 18, 2026	13.46	13.55	13.26	13.44	13.42	-1.10%	17,926
Sep 17, 2026	13.75	13.83	13.46	13.59	13.57	1.04%	26,641
Sep 16, 2026	13.39	13.74	13.28	13.45	13.43	0.98%	17,906
Sep 15, 2026	13.70	13.70	13.15	13.32	13.30	-2.77%	27,211
Sep 14, 2026	13.01	14.00	13.01	13.70	13.68	4.18%	47,496
Sep 11, 2026	13.70	14.10	13.01	13.15	13.13	-4.43%	82,707
Sep 10, 2026	14.57	14.57	13.50	13.76	13.74	-8.27%	230,301
Sep 9, 2026	14.72	15.15	14.72	15.00	14.98	-0.40%	19,976
Sep 8, 2026	15.50	15.61	14.80	15.06	15.04	-4.56%	119,160
Sep 4, 2026	15.93	15.93	15.55	15.78	15.76	-1.99%	10,450
Sep 3, 2026	15.69	16.18	15.65	16.10	16.08	3.21%	25,648
Sep 2, 2026	15.68	15.85	15.45	15.60	15.58	-0.83%	16,646
Sep 1, 2026	15.76	15.99	15.37	15.73	15.71	-1.75%	25,508
Aug 31, 2026	15.65	16.24	15.65	16.01	15.99	2.10%	21,296
Aug 28, 2026	16.49	16.49	15.63	15.68	15.66	-3.80%	52,308