ADLER Group SA ADJ
XETR · Germany · Finance
€0.0940-0.01 (-6.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.10 | +1.00% | €0.10 | €0.10 | €0.09 | 72.39K |
| 2026-09-29 | €0.10 | -0.99% | €0.10 | €0.10 | €0.10 | 19.67K |
| 2026-09-28 | €0.10 | -0.98% | €0.10 | €0.10 | €0.09 | 12.24K |
| 2026-09-25 | €0.10 | -1.45% | €0.09 | €0.10 | €0.09 | 2.35K |
| 2026-09-24 | €0.10 | -0.48% | €0.10 | €0.10 | €0.10 | 19.83K |
| 2026-09-23 | €0.10 | +6.34% | €0.10 | €0.10 | €0.09 | 29.11K |
| 2026-09-22 | €0.10 | -3.65% | €0.10 | €0.10 | €0.09 | 76.44K |
| 2026-09-21 | €0.10 | -2.87% | €0.10 | €0.10 | €0.09 | 15.39K |
| 2026-09-18 | €0.10 | +2.45% | €0.10 | €0.10 | €0.10 | 217.51K |
| 2026-09-17 | €0.10 | -0.49% | €0.10 | €0.10 | €0.10 | 0 |
| 2026-09-16 | €0.10 | -4.21% | €0.09 | €0.11 | €0.09 | 13.18K |
| 2026-09-15 | €0.11 | +9.63% | €0.10 | €0.11 | €0.09 | 84.76K |
| 2026-09-14 | €0.10 | -6.60% | €0.10 | €0.11 | €0.10 | 46.81K |
| 2026-09-11 | €0.10 | -0.48% | €0.11 | €0.11 | €0.10 | 1.51K |
| 2026-09-10 | €0.10 | +0.48% | €0.11 | €0.11 | €0.10 | 134.56K |
| 2026-09-09 | €0.10 | -5.00% | €0.11 | €0.13 | €0.10 | 387.58K |
| 2026-09-08 | €0.11 | -2.22% | €0.11 | €0.12 | €0.11 | 127.94K |
| 2026-09-07 | €0.11 | -0.44% | €0.12 | €0.12 | €0.11 | 4.71K |
| 2026-09-04 | €0.11 | -2.59% | €0.12 | €0.12 | €0.11 | 51.29K |
| 2026-09-03 | €0.12 | -2.11% | €0.13 | €0.13 | €0.11 | 3.99K |
| 2026-09-02 | €0.12 | +8.72% | €0.11 | €0.13 | €0.08 | 497.98K |
| 2026-09-01 | €0.11 | -15.18% | €0.13 | €0.13 | €0.11 | 341.55K |
| 2026-08-31 | €0.13 | -2.28% | €0.13 | €0.13 | €0.13 | 91.33K |
| 2026-08-28 | €0.13 | +0.38% | €0.13 | €0.14 | €0.13 | 32.75K |
| 2026-08-27 | €0.13 | +2.75% | €0.13 | €0.14 | €0.13 | 47.78K |
| 2026-08-26 | €0.13 | -2.67% | €0.13 | €0.14 | €0.13 | 77.91K |
| 2026-08-25 | €0.13 | -0.38% | €0.14 | €0.14 | €0.13 | 1.53K |
| 2026-08-24 | €0.13 | -1.13% | €0.13 | €0.14 | €0.13 | 13.10K |
| 2026-08-21 | €0.13 | +1.53% | €0.13 | €0.13 | €0.13 | 5.87K |
| 2026-08-20 | €0.13 | -2.96% | €0.13 | €0.13 | €0.13 | 12.26K |
| 2026-08-19 | €0.14 | +3.05% | €0.14 | €0.14 | €0.13 | 45.82K |
| 2026-08-18 | €0.13 | -0.76% | €0.14 | €0.14 | €0.13 | 1.76K |
| 2026-08-17 | €0.13 | -5.38% | €0.14 | €0.14 | €0.13 | 7.94K |
| 2026-08-14 | €0.14 | -0.71% | €0.13 | €0.14 | €0.13 | 14.35K |
| 2026-08-13 | €0.14 | 0.00% | €0.14 | €0.14 | €0.13 | 231 |
| 2026-08-12 | €0.14 | +2.18% | €0.13 | €0.14 | €0.13 | 3.36K |
| 2026-08-11 | €0.14 | +4.17% | €0.14 | €0.14 | €0.13 | 37.21K |
| 2026-08-10 | €0.13 | -1.86% | €0.13 | €0.14 | €0.13 | 16.99K |
| 2026-08-07 | €0.13 | +5.91% | €0.14 | €0.14 | €0.12 | 73.08K |
| 2026-08-06 | €0.13 | -5.93% | €0.14 | €0.14 | €0.12 | 149.30K |
| 2026-08-05 | €0.14 | -1.46% | €0.14 | €0.14 | €0.00 | 203.38K |
| 2026-08-04 | €0.14 | -0.36% | €0.16 | €0.16 | €0.14 | 1.88K |
| 2026-08-03 | €0.14 | -2.48% | €0.14 | €0.14 | €0.14 | 15.03K |
| 2026-07-31 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 22.31K |
| 2026-07-30 | €0.14 | +0.71% | €0.14 | €0.14 | €0.14 | 17.02K |
| 2026-07-29 | €0.14 | -0.36% | €0.14 | €0.14 | €0.14 | 2.63K |
| 2026-07-28 | €0.14 | -0.35% | €0.14 | €0.14 | €0.14 | 41.72K |
| 2026-07-27 | €0.14 | +2.17% | €0.14 | €0.14 | €0.14 | 32.13K |
| 2026-07-24 | €0.14 | +6.15% | €0.14 | €0.16 | €0.13 | 33.74K |
| 2026-07-23 | €0.13 | -1.52% | €0.13 | €0.13 | €0.13 | 25.68K |
| 2026-07-22 | €0.13 | -2.94% | €0.14 | €0.14 | €0.13 | 110.05K |
| 2026-07-21 | €0.14 | -5.23% | €0.15 | €0.15 | €0.14 | 120.21K |
| 2026-07-20 | €0.14 | +6.30% | €0.14 | €0.14 | €0.14 | 56.83K |
| 2026-07-17 | €0.14 | -3.57% | €0.14 | €0.14 | €0.14 | 21.13K |
| 2026-07-16 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 100.61K |
| 2026-07-15 | €0.14 | +2.94% | €0.15 | €0.15 | €0.14 | 2.08K |
| 2026-07-14 | €0.14 | -5.56% | €0.14 | €0.15 | €0.13 | 10.62K |
| 2026-07-13 | €0.14 | +2.49% | €0.15 | €0.15 | €0.14 | 1.67K |
| 2026-07-10 | €0.14 | -3.44% | €0.14 | €0.15 | €0.14 | 189 |
| 2026-07-09 | €0.15 | +1.75% | €0.14 | €0.15 | €0.14 | 112 |
| 2026-07-08 | €0.14 | 0.00% | €0.14 | €0.15 | €0.14 | 19.77K |
| 2026-07-07 | €0.14 | -1.04% | €0.15 | €0.15 | €0.14 | 17.97K |
| 2026-07-06 | €0.14 | +4.71% | €0.14 | €0.15 | €0.14 | 30.80K |
| 2026-07-03 | €0.14 | +0.36% | €0.14 | €0.14 | €0.14 | 25.99K |
| 2026-07-02 | €0.14 | -5.17% | €0.14 | €0.15 | €0.14 | 167.53K |
| 2026-07-01 | €0.14 | -3.01% | €0.15 | €0.15 | €0.14 | 5.81K |
| 2026-06-30 | €0.15 | +6.03% | €0.14 | €0.15 | €0.14 | 696 |
| 2026-06-29 | €0.14 | -2.76% | €0.15 | €0.15 | €0.14 | 6.67K |
| 2026-06-26 | €0.14 | -1.69% | €0.15 | €0.15 | €0.14 | 15.49K |
| 2026-06-25 | €0.15 | +2.43% | €0.14 | €0.15 | €0.14 | 42.10K |
| 2026-06-24 | €0.14 | -5.88% | €0.16 | €0.16 | €0.14 | 181.44K |
| 2026-06-23 | €0.15 | +6.25% | €0.16 | €0.16 | €0.14 | 50.33K |
| 2026-06-22 | €0.14 | 0.00% | €0.14 | €0.16 | €0.14 | 548.83K |
| 2026-06-19 | €0.14 | -10.00% | €0.16 | €0.16 | €0.14 | 5.11K |
| 2026-06-18 | €0.16 | +6.67% | €0.15 | €0.16 | €0.14 | 61.08K |
| 2026-06-17 | €0.15 | -5.06% | €0.16 | €0.16 | €0.15 | 150.72K |
| 2026-06-16 | €0.16 | +10.49% | €0.15 | €0.16 | €0.14 | 78.89K |
| 2026-06-15 | €0.14 | -3.05% | €0.11 | €0.16 | €0.11 | 35.20K |
| 2026-06-12 | €0.15 | -8.67% | €0.15 | €0.15 | €0.15 | 10.53K |
| 2026-06-11 | €0.16 | +12.94% | €0.16 | €0.17 | €0.14 | 22.89K |
| 2026-06-10 | €0.14 | -10.06% | €0.16 | €0.16 | €0.14 | 43.74K |
| 2026-06-09 | €0.16 | +2.58% | €0.15 | €0.16 | €0.15 | 19.90K |
| 2026-06-08 | €0.16 | +2.31% | €0.15 | €0.16 | €0.15 | 8.14K |
| 2026-06-05 | €0.15 | -0.33% | €0.15 | €0.16 | €0.15 | 87.65K |
| 2026-06-04 | €0.15 | -5.00% | €0.15 | €0.16 | €0.15 | 43.18K |
| 2026-06-03 | €0.16 | -1.23% | €0.17 | €0.17 | €0.16 | 217.42K |
| 2026-06-02 | €0.16 | +0.31% | €0.16 | €0.17 | €0.16 | 102.29K |
| 2026-06-01 | €0.16 | -3.58% | €0.17 | €0.17 | €0.16 | 13.84K |
| 2026-05-29 | €0.17 | 0.00% | €0.17 | €0.17 | €0.16 | 45.60K |
| 2026-05-28 | €0.17 | -0.89% | €0.15 | €0.17 | €0.15 | 152.42K |