TipRanks
Go Ultimate55% OFF

ADLER Group (1ADJ) Historical Prices

IT:1ADJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.100.100.100.100.10+0.00%00.00
Oct 29, 20260.100.100.090.100.10+0.00%00.00
Oct 28, 20260.100.100.100.100.10+0.00%00.00
Oct 27, 20260.100.100.090.100.10+2.15%00.00
Oct 26, 20260.090.100.090.090.09-5.10%00.00
Oct 23, 20260.100.100.100.100.10+0.00%00.00
Oct 22, 20260.100.100.100.100.10+0.00%00.00
Oct 21, 20260.100.100.090.100.10+10.11%00.00
Oct 20, 20260.090.100.090.090.09-9.18%00.00
Oct 19, 20260.100.100.090.100.10-2.97%00.00
Oct 16, 20260.100.100.090.100.10+0.00%00.00
Oct 15, 20260.100.100.090.100.10+4.12%00.00
Oct 14, 20260.100.100.070.100.10+0.00%00.00
Oct 13, 20260.100.100.070.100.10+0.00%00.00
Oct 12, 20260.100.100.070.100.10+0.00%00.00
Oct 09, 20260.100.100.070.100.10+0.00%00.00
Oct 08, 20260.100.100.070.100.10+0.00%00.00
Oct 07, 20260.100.100.070.100.10+0.00%00.00
Oct 06, 20260.100.100.070.100.10+0.00%00.00
Oct 05, 20260.100.100.070.100.10+0.00%00.00
Oct 02, 20260.100.100.070.100.10-1.02%00.00
Oct 01, 20260.100.100.070.100.10+0.00%00.00
Sep 30, 20260.100.110.080.100.10-2.97%00.00
Sep 29, 20260.100.100.100.100.10+2.02%2,136Infinity
Sep 28, 20260.100.110.080.100.10+7.61%0NaN
Sep 25, 20260.090.110.090.090.09-11.54%0NaN
Sep 24, 20260.100.110.100.100.10+4.00%0NaN
Sep 23, 20260.100.110.090.100.10+1.01%0NaN
Sep 22, 20260.100.110.090.100.10+1.02%0NaN
Sep 21, 20260.100.110.090.100.10+2.08%0NaN
Sep 18, 20260.100.110.080.100.10+6.67%0NaN
Sep 17, 20260.090.110.090.090.09-5.26%0NaN
Sep 16, 20260.100.110.100.100.10-8.65%0NaN
Sep 15, 20260.100.120.100.100.10-0.95%0NaN
Sep 14, 20260.110.110.080.110.11+0.00%00.00
Sep 11, 20260.110.110.100.110.11-0.94%00.00
Sep 10, 20260.110.130.090.110.11-2.75%00.00
Sep 09, 20260.110.120.090.110.11-3.54%00.00
Sep 08, 20260.110.120.110.110.11+0.89%00.00
Sep 07, 20260.110.150.100.110.11+0.00%00.00
Sep 04, 20260.110.160.100.110.11+0.00%00.00
Sep 03, 20260.110.140.100.110.11+0.00%00.00
Sep 02, 20260.110.140.100.110.11-11.11%00.00
Sep 01, 20260.130.150.110.130.13-4.55%00.00
Aug 31, 20260.130.170.120.130.13+0.00%00.00
Aug 28, 20260.130.140.130.130.13+0.00%00.00
Aug 27, 20260.130.140.120.130.13-1.49%00.00
Aug 26, 20260.130.160.130.130.13+0.00%00.00
Aug 25, 20260.130.140.130.130.13+0.00%00.00
Aug 24, 20260.130.140.130.130.13+0.00%00.00