Adler Group S.A. (ADJ) - Historical data, historical prices

opens in 2d 9h 50m

0.17050000 EUR

0.0075

4.60%

Last update Apr 2, 5:30 PM CEST

Market closed

Day range

0.17050000

0.16850001

0.17450000

Previous close

0.16300000

Open

0.17450000

Access this stock data via API

Adler Group S.A.

0.17

0.01

4.60%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.17450000	0.17450000	0.16850001	0.17050000	-2.29%	30020
Apr 01, 2026	0.16750000	0.17450000	0.16050000	0.16300000	-2.69%	314403
Mar 31, 2026	0.17100000	0.17200001	0.16100000	0.16350000	-4.39%	138349
Mar 30, 2026	0.17000000	0.17299999	0.16050000	0.16100000	-5.29%	244992
Mar 27, 2026	0.16150001	0.17500000	0.16100000	0.17000000	5.26%	179657
Mar 26, 2026	0.18200000	0.18200000	0.15950000	0.16300000	-10.44%	297202
Mar 25, 2026	0.17950000	0.17950000	0.16500001	0.17850000	-0.56%	3927
Mar 24, 2026	0.16050000	0.17800000	0.16050000	0.17150000	6.85%	387634
Mar 23, 2026	0.16300000	0.17000000	0.13900000	0.16949999	3.99%	734899
Mar 20, 2026	0.17399999	0.17399999	0.15400000	0.16100000	-7.47%	551588
Mar 19, 2026	0.18150000	0.19250000	0.15300000	0.16650000	-8.26%	173893
Mar 18, 2026	0.19050001	0.19149999	0.18000001	0.18000001	-5.51%	45621
Mar 17, 2026	0.19000000	0.19200000	0.18250000	0.18650000	-1.84%	135564
Mar 16, 2026	0.19100000	0.19200000	0.18650000	0.18650000	-2.36%	30060
Mar 13, 2026	0.18350001	0.18500000	0.18000001	0.18200000	-0.82%	34333
Mar 12, 2026	0.18250000	0.18500000	0.17500000	0.18099999	-0.82%	60380
Mar 11, 2026	0.18700001	0.18700001	0.18250000	0.18400000	-1.60%	10714
Mar 10, 2026	0.18350001	0.18700001	0.18350001	0.18600000	1.36%	179
Mar 09, 2026	0.19450000	0.19450000	0.18200000	0.18600000	-4.37%	1072
Mar 06, 2026	0.18600000	0.19100000	0.18000001	0.18300000	-1.61%	76393
Mar 05, 2026	0.18950000	0.19000000	0.18600000	0.18600000	-1.85%	20174
Mar 04, 2026	0.18850000	0.19000000	0.18550000	0.18799999	-0.27%	195547

Access /time_series data via our API — starting from the Basic plan and above.

Adler Group S.A.