Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adler Group Sa (0RA1) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 0.22 0.225 0.205 0.219 5,107
18th Jul 2025 (Fri) 0.224 0.224 0.222 0.222 115
17th Jul 2025 (Thu) 0.227 0.227 0.212 0.223 0
16th Jul 2025 (Wed) 0.226 0.231 0.225 0.225 39,540
15th Jul 2025 (Tue) 0.227 0.229 0.212 0.225 355
14th Jul 2025 (Mon) 0.226 0.232 0.226 0.228 514
11th Jul 2025 (Fri) 0.229 0.233 0.214 0.224 1,819
10th Jul 2025 (Thu) 0.23 0.23 0.22 0.227 1,581
9th Jul 2025 (Wed) 0.239 0.239 0.224 0.227 202
8th Jul 2025 (Tue) 0.229 0.232 0.229 0.23 29,109
7th Jul 2025 (Mon) 0.228 0.232 0.213 0.23 21,353
4th Jul 2025 (Fri) 0.243 0.243 0.228 0.229 11,918
3rd Jul 2025 (Thu) 0.234 0.241 0.219 0.235 18,953
2nd Jul 2025 (Wed) 0.234 0.234 0.219 0.234 786
1st Jul 2025 (Tue) 0.235 0.238 0.22 0.234 2,290
30th Jun 2025 (Mon) 0.24 0.24 0.24 0.24 213
27th Jun 2025 (Fri) 0.238 0.242 0.237 0.237 11,696
26th Jun 2025 (Thu) 0.238 0.239 0.237 0.237 3,518
25th Jun 2025 (Wed) 0.246 0.246 0.231 0.239 10,786
24th Jun 2025 (Tue) 0.247 0.247 0.232 0.244 1,366
23rd Jun 2025 (Mon) 0.246 0.249 0.231 0.241 27
20th Jun 2025 (Fri) 0.249 0.25 0.234 0.248 306
19th Jun 2025 (Thu) 0.246 0.249 0.231 0.247 534
18th Jun 2025 (Wed) 0.25 0.25 0.235 0.246 4,710
17th Jun 2025 (Tue) 0.253 0.253 0.238 0.249 2
16th Jun 2025 (Mon) 0.248 0.25 0.233 0.248 1,336
13th Jun 2025 (Fri) 0.249 0.258 0.246 0.246 89
12th Jun 2025 (Thu) 0.255 0.257 0.251 0.251 107
11th Jun 2025 (Wed) 0.254 0.265 0.239 0.255 420
10th Jun 2025 (Tue) 0.252 0.258 0.237 0.254 9,497
9th Jun 2025 (Mon) 0.255 0.255 0.24 0.252 3,356
6th Jun 2025 (Fri) 0.254 0.257 0.239 0.253 683
5th Jun 2025 (Thu) 0.255 0.262 0.249 0.252 2,371
4th Jun 2025 (Wed) 0.257 0.262 0.242 0.254 75
3rd Jun 2025 (Tue) 0.253 0.259 0.251 0.253 75
2nd Jun 2025 (Mon) 0.265 0.265 0.25 0.25 2,568
30th May 2025 (Fri) 0.252 0.257 0.24 0.255 212
29th May 2025 (Thu) 0.253 0.257 0.229 0.257 3,190
28th May 2025 (Wed) 0.267 0.306 0.252 0.252 13,403
27th May 2025 (Tue) 0.278 0.282 0.266 0.266 6,079
26th May 2025 (Mon) 0.268 0.268 0.268 0.268 15,378
23rd May 2025 (Fri) 0.236 0.248 0.221 0.241 2,428
22nd May 2025 (Thu) 0.258 0.267 0.224 0.239 1,486
FTSE 100 Latest
Value9,012.99
Change20.87