Adler Group S.A. (ADJ.DE)
0.28
-0.01 (-3.45%)
At close: Mar 07, 2025, 5:07 PM
ADJ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 95,572 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33% | 135,130 |
| Mar 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 209,734 |
| Mar 4, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 14,963 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 12,160 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.01 | 3.23% | 4,047 |
| Feb 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13% | 22,892 |
| Feb 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.01 | 3.23% | 22,892 |
| Feb 25, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 19,887 |
| Feb 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 61,247 |
| Feb 21, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | -0.01 | -3.03% | 28,014 |
| Feb 20, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.01 | 3.13% | 146,656 |
| Feb 19, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.02 | 6.67% | 162,309 |
| Feb 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | -0.02 | -6.25% | 65,009 |
| Feb 17, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.01 | 3.23% | 78,483 |
| Feb 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 75,587 |
| Feb 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 6,852 |
| Feb 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 13,141 |
| Feb 11, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 21,822 |
| Feb 10, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 156,759 |
| Feb 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 10,126 |
| Feb 6, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 34,935 |
| Feb 5, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 130,660 |
| Feb 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 57,563 |
| Feb 3, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 222,549 |
| Jan 31, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 64,914 |
| Jan 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 145,748 |
| Jan 29, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.01 | 3.13% | 155,459 |
| Jan 28, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | -0.01 | -3.03% | 133,426 |
| Jan 27, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.01 | 3.13% | 11,766 |
| Jan 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 14,447 |
| Jan 23, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.02 | 6.45% | 9,908 |
| Jan 22, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -6.06% | 79,575 |
| Jan 21, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.02 | 6.45% | 41,234 |
| Jan 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 11,336 |
| Jan 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 58,269 |
| Jan 16, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 113,336 |
| Jan 15, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94% | 50,404 |
| Jan 14, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 18,347 |
| Jan 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | -0.01 | -2.86% | 767 |
| Jan 10, 2025 | 0.34 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 98,156 |
| Jan 9, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.02 | 6.06% | 13,565 |
| Jan 8, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94% | 5,499 |
| Jan 7, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.00 | 0.00% | 53,090 |
| Jan 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 3,251 |
| Jan 3, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | -0.02 | -5.56% | 24,297 |
| Jan 2, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.02 | 5.88% | 6,098 |
| Dec 30, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86% | 133,423 |
| Dec 27, 2024 | 0.36 | 0.38 | 0.35 | 0.35 | 0.02 | 6.06% | 294,402 |
| Dec 23, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | -0.01 | -2.94% | 36,241 |