TipRanks
Go Ultimate55% OFF

ADLER Group (0RA1) Historical Prices

GB:0RA1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.100.100.100.100.10+5.15%100.00
Oct 29, 20260.100.100.100.100.10+0.00%00.00
Oct 28, 20260.100.100.100.100.10+4.30%2,0240.65
Oct 27, 20260.100.100.090.090.09-5.10%2,9520.96
Oct 26, 20260.100.100.100.100.10+0.00%00.00
Oct 23, 20260.100.100.100.100.10+6.52%10,8603.75
Oct 22, 20260.090.100.090.090.09-7.07%1530.05
Oct 21, 20260.090.100.100.100.10-1.00%2,0200.70
Oct 20, 20260.100.100.100.100.10+0.00%00.00
Oct 19, 20260.100.100.100.100.10+0.00%00.00
Oct 16, 20260.100.100.100.100.10+3.09%4,0071.41
Oct 15, 20260.100.100.100.100.10+0.00%00.00
Oct 14, 20260.090.100.100.100.10+6.59%6,7012.43
Oct 13, 20260.090.090.090.090.09-1.09%1720.06
Oct 12, 20260.090.090.090.090.09+0.00%130.00
Oct 09, 20260.100.090.090.090.09-6.12%290.01
Oct 08, 20260.100.100.100.100.10+5.38%1,8180.67
Oct 07, 20260.100.100.090.090.09+0.00%5900.22
Oct 06, 20260.090.090.090.090.09+0.00%00.00
Oct 05, 20260.100.100.090.090.09-1.06%10,9194.29
Oct 02, 20260.090.090.090.090.09+0.00%00.00
Oct 01, 20260.100.100.090.090.09-7.84%1000.04
Sep 30, 20260.100.100.100.100.10+7.37%1790.07
Sep 29, 20260.100.100.090.100.10-5.94%6,5382.60
Sep 28, 20260.100.100.100.100.10+9.78%8,1383.41
Sep 25, 20260.100.090.090.090.09+0.00%5080.21
Sep 24, 20260.100.100.090.090.09-1.08%5190.22
Sep 23, 20260.100.100.090.090.09-9.71%12,1005.48
Sep 22, 20260.100.100.090.100.10+0.00%45,06930.09
Sep 21, 20260.100.100.100.100.10-0.96%8,2725.98
Sep 18, 20260.100.100.100.100.10+0.00%390.03
Sep 17, 20260.100.110.100.100.10-0.95%3,0072.25
Sep 16, 20260.110.110.090.110.11+0.00%7,4946.15
Sep 15, 20260.100.110.090.110.11+5.00%2,9132.49
Sep 14, 20260.110.110.100.100.10-7.41%7,1046.56
Sep 11, 20260.110.110.100.110.11+6.93%1,3101.23
Sep 10, 20260.110.110.100.100.10+0.00%1,2291.09
Sep 09, 20260.110.130.100.100.10-15.83%4,2623.95
Sep 08, 20260.120.120.110.120.12+13.21%9,2209.50
Sep 07, 20260.110.110.110.110.11+0.00%00.00
Sep 04, 20260.110.120.110.110.11-5.36%3910.37
Sep 03, 20260.120.110.110.110.11-8.94%180.02
Sep 02, 20260.110.130.110.120.12-2.38%15,57919.37
Sep 01, 20260.130.130.130.130.13-0.79%4,4185.88
Aug 31, 20260.130.130.130.130.13+0.00%00.00
Aug 28, 20260.130.130.130.130.13+0.00%00.00
Aug 27, 20260.130.130.130.130.13-5.22%1,4811.94
Aug 26, 20260.130.130.130.130.13+0.00%00.00
Aug 25, 20260.130.140.130.130.13+0.00%1,3831.86
Aug 24, 20260.130.130.130.130.13+1.52%1080.15