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
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
21st May 2025 (Wed) 0.259 0.267 0.244 0.26 623
20th May 2025 (Tue) 0.26 0.277 0.254 0.254 5,117
19th May 2025 (Mon) 0.269 0.278 0.254 0.261 599
16th May 2025 (Fri) 0.27 0.283 0.257 0.27 240
15th May 2025 (Thu) 0.29 0.294 0.258 0.272 4,544
14th May 2025 (Wed) 0.259 0.292 0.243 0.266 5,089
13th May 2025 (Tue) 0.243 0.30 0.229 0.247 40,943
12th May 2025 (Mon) 0.232 0.257 0.217 0.228 588
9th May 2025 (Fri) 0.233 0.233 0.218 0.226 1,000
8th May 2025 (Thu) 0.236 0.241 0.223 0.234 1,912
7th May 2025 (Wed) 0.236 0.236 0.221 0.236 10,667
6th May 2025 (Tue) 0.228 0.239 0.213 0.228 238
5th May 2025 (Mon) 0.235 0.235 0.235 0.235 1,845
2nd May 2025 (Fri) 0.234 0.236 0.219 0.229 11,260
1st May 2025 (Thu) 0.227 0.227 0.227 0.227 0
30th Apr 2025 (Wed) 0.237 0.242 0.227 0.227 5,835
29th Apr 2025 (Tue) 0.239 0.243 0.224 0.235 6,571
28th Apr 2025 (Mon) 0.227 0.239 0.212 0.237 1,888
25th Apr 2025 (Fri) 0.229 0.233 0.21025 0.225 2,262
24th Apr 2025 (Thu) 0.235 0.235 0.22 0.23 4,522
23rd Apr 2025 (Wed) 0.218 0.231 0.203 0.23 10,087
22nd Apr 2025 (Tue) 0.21425 0.223 0.1995 0.215 1,554
21st Apr 2025 (Mon) 0.21425 0.21425 0.21425 0.21425 0
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
FTSE 100 Latest
Value8,837.91
Change26.87