Adler Group S.A. (ADJ.DE)
XETRA: ADJ.DE
· Real-Time Price · USD
0.20
-0.01 (-4.76%)
At close: Apr 17, 2025, 5:23 PM
ADJ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | n/a | -4.76% | 44,008 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | n/a | -4.55% | 13,096 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | n/a | 4.76% | 28,974 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | n/a | 0.00% | 36,758 |
| Apr 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | n/a | -4.55% | 36,826 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | n/a | 0.00% | 37,331 |
| Apr 9, 2025 | 0.20 | 0.22 | 0.17 | 0.22 | n/a | 10.00% | 496,347 |
| Apr 8, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | n/a | 5.26% | 452,249 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | n/a | -13.64% | 90,399 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | n/a | 0.00% | 73,918 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | n/a | -4.35% | 222,536 |
| Apr 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | n/a | 0.00% | 16,171 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | n/a | -4.17% | 76,612 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | n/a | 4.35% | 14,852 |
| Mar 28, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | n/a | 0.00% | 56,600 |
| Mar 27, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | n/a | 0.00% | 14,407 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | n/a | 0.00% | 9,297 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | n/a | -4.17% | 25,551 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.20 | 0.24 | n/a | 9.09% | 39,482 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | n/a | -4.35% | 159,262 |