ADF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.94	18.20	17.70	17.77	17.77	-0.84%	31,829
Jul 17, 2026	17.81	18.06	17.34	17.92	17.92	-0.33%	29,729
Jul 16, 2026	18.16	18.32	17.70	17.98	17.98	-0.06%	30,931
Jul 15, 2026	17.41	18.00	17.26	17.99	17.99	2.98%	50,655
Jul 14, 2026	17.49	17.61	17.00	17.47	17.47	-0.80%	69,591
Jul 13, 2026	17.67	17.96	17.50	17.61	17.61	0.17%	61,239
Jul 10, 2026	17.28	17.70	17.28	17.58	17.58	0.63%	39,052
Jul 9, 2026	17.84	17.84	17.33	17.47	17.47	-1.47%	32,264
Jul 8, 2026	17.27	17.74	17.27	17.73	17.73	0.23%	28,288
Jul 7, 2026	17.54	17.70	17.15	17.69	17.69	0.17%	134,500
Jul 6, 2026	17.91	17.91	17.51	17.66	17.66	-1.40%	104,295
Jul 3, 2026	17.89	18.39	17.68	17.91	17.91	1.47%	94,127
Jul 2, 2026	17.02	17.86	16.76	17.65	17.65	3.16%	148,554
Jun 30, 2026	15.73	17.90	15.72	17.11	17.11	13.69%	305,731
Jun 29, 2026	14.68	15.17	14.50	15.05	15.05	2.66%	58,033
Jun 26, 2026	14.01	14.99	13.91	14.66	14.66	4.34%	149,383
Jun 25, 2026	14.18	14.37	13.91	14.05	14.05	-0.92%	83,048
Jun 24, 2026	14.19	14.49	13.98	14.18	14.18	0.21%	98,861
Jun 23, 2026	14.07	14.38	14.07	14.15	14.15	-1.74%	129,361
Jun 22, 2026	14.25	14.41	13.90	14.40	14.40	0.21%	47,887
Jun 19, 2026	14.42	14.56	14.31	14.37	14.37	-0.35%	33,965
Jun 18, 2026	14.90	15.29	14.29	14.42	14.42	-2.96%	117,812
Jun 17, 2026	15.26	15.35	14.84	14.86	14.86	-3.32%	94,604
Jun 16, 2026	15.01	15.71	15.01	15.37	15.37	1.18%	160,835
Jun 15, 2026	14.90	15.73	14.90	15.19	15.19	1.61%	155,398
Jun 12, 2026	14.65	14.95	14.25	14.95	14.95	2.05%	171,510
Jun 11, 2026	13.83	14.65	13.00	14.65	14.65	4.79%	201,762
Jun 10, 2026	13.48	14.00	13.32	13.98	13.98	4.48%	237,454
Jun 9, 2026	11.65	13.50	11.65	13.38	13.38	30.03%	578,680
Jun 8, 2026	10.75	10.93	10.25	10.29	10.29	-3.47%	39,259
Jun 5, 2026	11.09	11.12	10.66	10.66	10.66	-6.08%	93,874
Jun 4, 2026	11.47	11.56	10.96	11.35	11.35	-2.16%	177,973
Jun 3, 2026	11.58	11.75	11.37	11.60	11.60	0.52%	75,631
Jun 2, 2026	11.18	11.65	10.90	11.54	11.54	4.15%	130,838
Jun 1, 2026	10.72	11.18	10.64	11.08	11.08	1.47%	37,558
May 29, 2026	10.95	11.00	10.59	10.92	10.92	-0.18%	37,876
May 28, 2026	10.48	11.03	10.43	10.94	10.94	4.59%	98,354
May 27, 2026	10.10	10.48	10.04	10.46	10.46	2.25%	62,330
May 26, 2026	10.31	10.33	9.90	10.23	10.23	-0.97%	25,022
May 25, 2026	10.27	10.42	10.15	10.33	10.33	0.58%	18,465
May 22, 2026	10.32	10.38	10.16	10.27	10.27	-0.77%	14,122
May 21, 2026	10.25	10.48	10.05	10.35	10.35	2.07%	56,116
May 20, 2026	9.67	10.20	9.60	10.14	10.14	6.96%	58,131
May 19, 2026	9.55	9.60	9.40	9.48	9.48	-1.56%	28,412
May 15, 2026	9.59	9.70	9.51	9.63	9.63	-1.13%	32,120
May 14, 2026	9.93	9.93	9.70	9.74	9.74	-1.81%	22,306
May 13, 2026	10.19	10.19	9.89	9.92	9.92	-1.78%	27,119
May 12, 2026	10.30	10.30	10.05	10.10	10.10	-2.23%	31,007
May 11, 2026	10.79	10.79	10.30	10.33	10.33	-1.71%	20,516
May 8, 2026	10.55	10.83	10.46	10.51	10.51	0.10%	56,632