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
18th Apr 2025 (Fri) 0.21425 0.21425 0.21425 0.21425 0
17th Apr 2025 (Thu) 0.216 0.222 0.201 0.21425 2,467
16th Apr 2025 (Wed) 0.216 0.217 0.211 0.217 521
15th Apr 2025 (Tue) 0.21325 0.219 0.1985 0.219 600
14th Apr 2025 (Mon) 0.20525 0.21425 0.1905 0.21225 2,520
11th Apr 2025 (Fri) 0.218 0.218 0.205 0.205 4,427
10th Apr 2025 (Thu) 0.21 0.219 0.19625 0.211 11,589
9th Apr 2025 (Wed) 0.21225 0.221 0.168 0.201 11,014
8th Apr 2025 (Tue) 0.1845 0.213 0.1695 0.213 8,739
7th Apr 2025 (Mon) 0.211 0.211 0.175 0.185 7,392
4th Apr 2025 (Fri) 0.2345 0.2365 0.2195 0.22 23,238
3rd Apr 2025 (Thu) 0.23 0.2405 0.19555 0.2275 260
2nd Apr 2025 (Wed) 0.227 0.237 0.227 0.2315 1,892
1st Apr 2025 (Tue) 0.2375 0.2425 0.2031 0.2275 236
31st Mar 2025 (Mon) 0.234 0.2425 0.219 0.235 11,396
28th Mar 2025 (Fri) 0.2325 0.248 0.23 0.24 1,353
27th Mar 2025 (Thu) 0.2265 0.239 0.2265 0.2325 2,099
26th Mar 2025 (Wed) 0.2385 0.2395 0.2235 0.2315 0
25th Mar 2025 (Tue) 0.236 0.236 0.232 0.234 3,456
24th Mar 2025 (Mon) 0.217 0.23 0.202 0.23 9,285
21st Mar 2025 (Fri) 0.2285 0.2325 0.195 0.2091 12,274
20th Mar 2025 (Thu) 0.23 0.2325 0.224 0.229 440
19th Mar 2025 (Wed) 0.235 0.2525 0.21465 0.231 26,226
18th Mar 2025 (Tue) 0.2465 0.2485 0.225 0.2375 17,029
17th Mar 2025 (Mon) 0.242 0.248 0.227 0.248 19,853
14th Mar 2025 (Fri) 0.248 0.252 0.2405 0.2465 2,125
13th Mar 2025 (Thu) 0.252 0.253 0.237 0.248 630
12th Mar 2025 (Wed) 0.251 0.2515 0.236 0.251 205
11th Mar 2025 (Tue) 0.256 0.257 0.2415 0.257 26,796
10th Mar 2025 (Mon) 0.2805 0.2875 0.2535 0.256 1,541
7th Mar 2025 (Fri) 0.293 0.299 0.278 0.284 7,626
6th Mar 2025 (Thu) 0.30 0.30 0.2815 0.293 3,859
5th Mar 2025 (Wed) 0.31 0.313 0.294 0.297 243
4th Mar 2025 (Tue) 0.30725 0.3125 0.292 0.30825 113
3rd Mar 2025 (Mon) 0.3145 0.3145 0.299 0.30625 1,697
28th Feb 2025 (Fri) 0.3105 0.3125 0.295 0.3125 423
27th Feb 2025 (Thu) 0.31525 0.32 0.3105 0.31575 40
26th Feb 2025 (Wed) 0.3205 0.321 0.3045 0.31725 0
25th Feb 2025 (Tue) 0.32 0.321 0.304 0.32 296
24th Feb 2025 (Mon) 0.32525 0.32675 0.309 0.31675 7,801
21st Feb 2025 (Fri) 0.3045 0.3235 0.2895 0.32 9,472
20th Feb 2025 (Thu) 0.30875 0.312 0.2935 0.30775 17,740
19th Feb 2025 (Wed) 0.2985 0.30925 0.2835 0.30775 6,484
FTSE 100 Latest
Value8,275.66
Change0.00