UK markets closed

Adler Group S.A. (0RA1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.7819-0.1985 (-4.99%)
At close: 06:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.20250.19800.18700.18700.1870683
23 Apr 20240.20210.20200.19200.19200.1920214
22 Apr 20240.19000.20100.18000.18600.1860752
19 Apr 20240.19600.21100.17100.19000.19005,590
18 Apr 20240.19110.19500.18500.18700.1870427
17 Apr 20240.19620.19500.18600.18880.1888658
16 Apr 20240.19750.19980.18600.19380.1938794
15 Apr 20240.20060.20000.19700.19900.1990485
12 Apr 20240.20400.20600.19600.19700.1970637
11 Apr 20240.20460.20900.20200.20600.20601,560
10 Apr 20240.20760.21600.20600.20900.2090580
09 Apr 20240.21500.21500.20400.21000.21003,359
08 Apr 20240.21250.22000.19600.20400.204035,444
05 Apr 20240.18820.21100.18700.20900.209011,274
04 Apr 20240.18040.19500.18100.18300.1830174
03 Apr 20240.18140.18700.18000.18700.187054
02 Apr 20240.18500.19000.17900.18000.1800434
28 Mar 20240.18380.18500.17700.17700.17705,195
27 Mar 20240.18300.18600.18200.18370.18372,081
26 Mar 20240.17470.18600.18100.18600.1860493
25 Mar 20240.18480.19000.17400.17900.17902,625
22 Mar 20240.18280.19000.17600.18990.189946,967
21 Mar 20240.18420.19100.17900.18300.18301,283
20 Mar 20240.18520.19100.17700.18200.18201,621
19 Mar 20240.19220.19070.17700.19070.190725,274
18 Mar 20240.20380.20500.18500.18500.185014,960
15 Mar 20240.20750.21200.18400.18400.18403,043,394
14 Mar 20240.21640.21900.21000.21000.21001,197
13 Mar 20240.22420.21600.21100.21380.213816,191
12 Mar 20240.22560.23800.21000.21300.21302,016
11 Mar 20240.21620.21800.20520.20920.209217,548
08 Mar 20240.21720.22100.21020.21020.210210,159
07 Mar 20240.22080.23000.20700.21480.2148143,833
06 Mar 20240.22000.22000.20900.21700.2170315
05 Mar 20240.21500.22000.21000.21540.215418,432
04 Mar 20240.23460.23400.21100.21100.21102,760
01 Mar 20240.23280.25000.21900.23900.23902,268
29 Feb 20240.22400.24300.21800.23100.23102,333
28 Feb 20240.23400.24780.22200.24780.2478716
27 Feb 20240.21200.24500.21000.22120.221251,465
26 Feb 20240.22600.23500.21200.21200.2120419
23 Feb 20240.25020.23500.21600.21800.2180704
22 Feb 20240.25200.26000.24200.24200.2420298
21 Feb 20240.25860.26100.24500.24520.245218,924
20 Feb 20240.23500.25000.22900.25000.25008,209
19 Feb 20240.21740.24700.21000.22700.22701,066
16 Feb 20240.22600.23100.20700.21900.21903,129
15 Feb 20240.23200.23500.21900.21920.219218,222
14 Feb 20240.22500.25000.22300.22800.22806,251
13 Feb 20240.24580.25300.21000.22900.229030,554
12 Feb 20240.25460.26600.24400.25000.25005,876
09 Feb 20240.25800.26400.23700.25000.250011,554
08 Feb 20240.26520.27000.25900.26980.269819,135
07 Feb 20240.27760.27900.26900.26900.26902,903
06 Feb 20240.30100.30900.27800.27800.27804,022
05 Feb 20240.31640.32500.29900.31000.310011,358
02 Feb 20240.32270.33000.31000.32000.3200117,142
01 Feb 20240.34500.35000.33960.34000.34003,607
31 Jan 20240.36000.37000.34400.35000.35002,145
30 Jan 20240.36000.37200.34900.35700.3570920
29 Jan 20240.38520.40900.35000.35800.358026,497
26 Jan 20240.39010.40000.36860.37100.37104,775
25 Jan 20240.38610.42000.37000.37920.37928,832
24 Jan 2024------
23 Jan 20240.43550.44700.32200.43000.430030,418
22 Jan 20240.44750.45600.43400.44300.44303,621
19 Jan 20240.45380.45600.44500.44500.44502,628
18 Jan 20240.44610.46500.43400.44120.441275,237
17 Jan 20240.47960.47800.44000.46240.46245,545
16 Jan 20240.48680.49300.46500.48600.48603,185
15 Jan 20240.49970.50600.47600.47800.47806,531
12 Jan 20240.53830.53000.50400.50700.50706,805
11 Jan 20240.52000.53000.50700.51050.510547,460
10 Jan 20240.51810.52800.51400.52100.52105,165
09 Jan 20240.52210.54300.51050.53550.535535,312
08 Jan 20240.53150.54400.52250.52250.52252,364
05 Jan 20240.52930.55000.50900.54050.54057,338
04 Jan 20240.52780.54400.50300.53900.53904,194
03 Jan 20240.52240.54700.52100.54700.54704,744
02 Jan 20240.52930.55300.49800.50150.501544,162
29 Dec 20230.50520.52000.50100.51950.51956,951
28 Dec 20230.51490.52100.49800.50200.502014,071
27 Dec 20230.40500.49200.39800.47920.479231,054
22 Dec 20230.42750.43900.40080.40080.40087,224
21 Dec 20230.42540.42000.41520.41520.41521,322
20 Dec 20230.42480.44000.41000.41820.418219,771
19 Dec 20230.44250.43500.41000.43500.43502,639
18 Dec 20230.44000.44900.42020.42020.42021,532
15 Dec 20230.44000.45160.42800.43780.43781,113,354
14 Dec 20230.43510.46820.42800.43540.435499,077
13 Dec 20230.44250.45500.39800.40500.405019,393
12 Dec 20230.44500.45000.43280.44020.440240,790
11 Dec 20230.49000.50000.44000.44260.442622,781
08 Dec 20230.46650.50200.44800.49000.490029,741
07 Dec 20230.41810.49200.40720.47400.474044,468
06 Dec 20230.40060.42600.39000.41000.410037,517
05 Dec 20230.39930.40300.38900.40120.40123,177
04 Dec 20230.39300.39840.36900.39000.390024,874
01 Dec 20230.35810.42300.34900.36800.3680157,389
30 Nov 20230.32750.36000.32800.34780.347816,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...