Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

Adler Group S.A. (ADJ.VI)

Compare
0.2430
-0.0070
(-2.80%)
At close: March 14 at 5:32:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.24900.25150.24300.24300.2430-
Mar 13, 20250.25150.25150.24800.25000.2500-
Mar 12, 20250.25100.25500.24600.24600.2460680
Mar 11, 20250.25350.25800.24500.25800.258011,449
Mar 10, 20250.28050.28350.25000.25000.250027,973
Mar 7, 20250.29050.30000.28300.29300.2930-
Mar 6, 20250.29500.29800.28850.29800.29806,864
Mar 5, 20250.31050.31100.29400.29400.2940-
Mar 4, 20250.31000.31050.31000.31000.3100-
Mar 3, 20250.31150.31150.30650.30650.3065-
Feb 28, 20250.31050.31250.31050.31250.3125-
Feb 27, 20250.31500.31650.31500.31650.3165-
Feb 26, 20250.32100.32100.31250.31600.3160-
Feb 25, 20250.31900.32100.31800.31800.3180-
Feb 24, 20250.32250.32250.32100.32100.3210-
Feb 21, 20250.30900.32100.30900.31750.3175-
Feb 20, 20250.31150.31350.30700.31350.3135-
Feb 19, 20250.30050.31200.30050.31200.3120-
Feb 18, 20250.30850.30850.29950.29950.2995-
Feb 17, 20250.31250.31650.31100.31100.311027,973
Feb 14, 20250.32000.32000.30900.31000.310027,973
Feb 13, 20250.32000.32550.31800.32550.3255-
Feb 12, 20250.31750.32650.31750.32650.3265-
Feb 11, 20250.32100.32200.31900.31900.3190-
Feb 10, 20250.33700.33700.31750.32500.3250-
Feb 7, 20250.32350.32700.32200.32700.3270-
Feb 6, 20250.32500.33050.32250.33050.3305-
Feb 5, 20250.32400.32800.31300.32800.3280-
Feb 4, 20250.32400.32750.32350.32550.32556
Feb 3, 20250.33250.33250.32600.32700.327027,973
Jan 31, 20250.33450.33450.32150.33200.3320-
Jan 30, 20250.33300.33350.32700.32700.3270-
Jan 29, 20250.32800.32800.31550.31550.3155-
Jan 28, 20250.32750.33200.32250.32900.3290-
Jan 27, 20250.32500.32500.32350.32350.3235-
Jan 24, 20250.32300.33150.32300.32500.3250-
Jan 23, 20250.32200.33050.32200.33050.3305-
Jan 22, 20250.33150.33150.32200.32200.3220-
Jan 21, 20250.32100.32800.32100.32800.3280-
Jan 20, 20250.31600.31600.31200.31450.3145-
Jan 17, 20250.32950.32950.32200.32200.3220-
Jan 16, 20250.33000.33000.32750.32750.3275-
Jan 15, 20250.33300.33300.32800.32900.3290-
Jan 14, 20250.33650.33650.33450.33500.3350-
Jan 13, 20250.33700.33900.33650.33650.3365-
Jan 10, 20250.33850.34050.33500.34050.3405-
Jan 9, 20250.33700.33900.33650.33650.3365-
Jan 8, 20250.33500.33900.32600.32600.3260-
Jan 7, 20250.34150.34250.32850.32850.3285-
Jan 6, 20250.33550.34400.33550.34400.3440-
Jan 3, 20250.34750.34750.33700.34100.3410-
Jan 2, 20250.34050.34050.33750.33750.3375-
Dec 30, 20240.35500.35500.33450.33500.3350-
Dec 27, 20240.37000.37000.35750.35750.3575-
Dec 23, 20240.32300.33100.32300.32900.3290-
Dec 20, 20240.31750.32750.31350.32750.3275-
Dec 19, 20240.33550.33550.32750.32750.3275-
Dec 18, 20240.34500.34550.33700.34150.3415-
Dec 17, 20240.34850.34850.33800.33800.3380-
Dec 16, 20240.33200.34800.33200.34750.3475-
Dec 13, 20240.34850.34850.33200.33200.3320-
Dec 12, 20240.34650.35250.34050.34550.3455-
Dec 11, 20240.34000.34900.34000.34350.343544,800
Dec 10, 20240.34650.35050.33300.35050.350532,289
Dec 9, 20240.35450.35450.34500.34500.3450-
Dec 6, 20240.34700.35100.34600.34800.3480-
Dec 5, 20240.35550.35550.34300.34500.3450-
Dec 4, 20240.35300.35350.34650.35350.3535-
Dec 3, 20240.35800.35800.34750.35000.3500-
Dec 2, 20240.36950.36950.35350.35350.3535-
Nov 29, 20240.37200.37650.36500.36500.365030,800
Nov 28, 20240.40450.40450.38250.38250.3825-
Nov 27, 20240.34000.37250.34000.36700.3670-
Nov 26, 20240.34150.34500.34150.34450.3445-
Nov 25, 20240.35200.35200.34150.34150.341538,758
Nov 22, 20240.34050.34100.33150.33150.3315-
Nov 21, 20240.34300.34300.33500.33700.337017,365
Nov 20, 20240.33050.33200.32400.33100.331028,690
Nov 19, 20240.33550.33650.32800.32800.328028,690
Nov 18, 20240.34250.34250.32500.32500.325044,844
Nov 15, 20240.33100.34300.32900.33050.3305-
Nov 14, 20240.34800.35250.33750.33750.3375-
Nov 13, 20240.34250.34600.34250.34600.3460-
Nov 12, 20240.35000.35000.34600.34600.3460-
Nov 11, 20240.35200.36650.35200.35250.3525-
Nov 8, 20240.34500.34650.33800.34150.3415-
Nov 7, 20240.36100.36100.34500.34900.3490-
Nov 6, 20240.36600.36600.34550.35600.356010,000
Nov 5, 20240.38100.39000.37350.38050.3805-
Nov 4, 20240.34200.35900.33300.35000.3500-
Nov 1, 20240.33950.33950.31950.33700.3370-
Oct 31, 20240.32900.33950.32350.32750.3275-
Oct 30, 20240.36950.36950.32050.32050.320544,372
Oct 29, 20240.36550.37450.36550.37450.3745-
Oct 28, 20240.37800.37800.37300.37650.3765-
Oct 25, 20240.39650.39650.37600.37600.3760-
Oct 24, 20240.38400.39000.37950.39000.3900-
Oct 23, 20240.39200.39850.37500.37500.3750-
Oct 22, 20240.40800.40800.39800.39800.3980-
Oct 21, 20240.42600.42600.41250.41250.4125-
Oct 18, 20240.42900.43250.42300.43250.4325-
Oct 17, 20240.41100.43450.41100.43450.4345-
Oct 16, 20240.40650.41900.39550.41900.4190-
Oct 15, 20240.41200.41650.39850.41650.4165127,703
Oct 14, 20240.36550.41400.36550.41400.4140-
Oct 11, 20240.31300.35700.31250.35700.3570-
Oct 10, 20240.31800.31800.31500.31750.3175-
Oct 9, 20240.35050.35050.32800.32800.328013,000
Oct 8, 20240.27750.35100.27750.34350.34351,000
Oct 7, 20240.26600.27650.26600.27650.2765-
Oct 4, 20240.23200.24850.23200.24850.2485-
Oct 3, 20240.23500.24000.23250.23250.232540,120
Oct 2, 20240.22550.23300.22550.22850.2285-
Oct 1, 20240.23000.23200.22250.22250.2225-
Sep 30, 20240.25550.25550.22800.22800.2280-
Sep 27, 20240.20450.22300.20450.22300.2230-
Sep 26, 20240.19380.19780.18980.19780.1978-
Sep 25, 20240.19460.19480.19320.19320.1932-
Sep 24, 20240.19840.20400.18960.18960.1896-
Sep 23, 20240.20400.20400.18820.18820.1882-
Sep 20, 20240.19380.19920.18720.19820.19823,083
Sep 19, 20240.19040.19080.18640.18880.188861,051
Sep 18, 20240.19280.19280.18620.18780.1878-
Sep 17, 20240.18980.19320.18660.18660.1866-
Sep 16, 20240.18940.18940.18480.18480.1848-
Sep 13, 20240.18520.18540.18400.18500.1850-
Sep 12, 20240.18620.18700.18360.18700.1870-
Sep 11, 20240.18560.18740.18500.18600.1860-
Sep 10, 20240.18340.18960.18300.18800.1880-
Sep 9, 20240.18000.18200.17820.17940.1794-
Sep 6, 20240.18060.18380.17520.17980.1798-
Sep 5, 20240.17060.17920.17060.17740.177466,143
Sep 4, 20240.17220.17300.17000.17140.171451,586
Sep 3, 20240.17980.17980.17120.17120.1712-
Sep 2, 20240.18040.18040.17520.17520.1752-
Aug 30, 20240.18180.18180.17500.17520.1752-
Aug 29, 20240.18580.18600.17500.18600.186061,051
Aug 28, 20240.17980.18900.17980.18900.1890-
Aug 27, 20240.18600.18600.17960.17980.1798-
Aug 26, 20240.18460.18460.17880.17960.1796-
Aug 23, 20240.18280.18280.17760.17920.1792-
Aug 22, 20240.17720.18200.17720.17820.1782-
Aug 21, 20240.17700.17800.17700.17800.1780-
Aug 20, 20240.17540.17780.17500.17760.1776-
Aug 19, 20240.17220.17420.17200.17420.1742-
Aug 16, 20240.17780.17780.17220.17220.1722-
Aug 15, 20240.17940.18420.17740.17740.17741,162
Aug 14, 20240.17020.18220.17020.17840.1784-
Aug 13, 20240.18200.18300.17420.17420.1742-
Aug 12, 20240.19520.19560.17980.17980.179861,051
Aug 9, 20240.16000.20350.16000.19800.1980-
Aug 8, 20240.16020.16020.15960.15960.1596-
Aug 7, 20240.15820.15820.15740.15800.1580-
Aug 6, 20240.15900.16120.15900.16120.1612-
Aug 5, 20240.16060.16060.15760.15960.1596-
Aug 2, 20240.16380.16380.15800.15900.1590-
Aug 1, 20240.16960.16960.16580.16600.1660-
Jul 31, 20240.16620.16720.16540.16600.1660-
Jul 30, 20240.16580.16580.16520.16580.1658-
Jul 29, 20240.16340.16540.16200.16480.1648-
Jul 26, 20240.16460.16460.16200.16360.1636-
Jul 25, 20240.16400.16400.16300.16360.1636-
Jul 24, 20240.16340.16480.16340.16480.1648-
Jul 23, 20240.16220.16400.15660.16400.1640122,102
Jul 22, 20240.16180.16180.15460.16140.1614-
Jul 19, 20240.15200.16380.15200.16320.1632-
Jul 18, 20240.15500.15620.15500.15520.1552-
Jul 17, 20240.15400.15860.15400.15640.1564-
Jul 16, 20240.15640.15720.15340.15340.1534-
Jul 15, 20240.15680.15760.15680.15740.1574-
Jul 12, 20240.14440.15780.14440.15780.1578-
Jul 11, 20240.14860.14880.14440.14440.1444-
Jul 10, 20240.15320.15320.14340.14340.1434-
Jul 9, 20240.15540.15680.15300.15340.1534-
Jul 8, 20240.15860.16080.15700.16080.1608-
Jul 5, 20240.15720.15780.15480.15780.1578-
Jul 4, 20240.15000.15700.15000.15700.1570-
Jul 3, 20240.15740.15740.15040.15040.1504-
Jul 2, 20240.15620.15620.15620.15620.1562-
Jul 1, 20240.16800.16800.15620.15620.1562-
Jun 28, 20240.16700.16700.16340.16340.1634-
Jun 27, 20240.16460.16460.16380.16380.1638-
Jun 26, 20240.16300.16300.16260.16260.1626-
Jun 25, 20240.16680.16680.16240.16240.1624-
Jun 24, 20240.16740.16740.16620.16620.1662-
Jun 21, 20240.17040.17200.17040.17200.1720-
Jun 20, 20240.17600.17600.17280.17280.1728-
Jun 19, 20240.17900.17900.17900.17900.1790-
Jun 18, 20240.17240.17240.17240.17240.1724-
Jun 17, 20240.16520.16960.16520.16960.1696-
Jun 14, 20240.16720.16720.16200.16200.1620-
Jun 13, 20240.17300.17300.16460.16460.1646-
Jun 12, 20240.17260.17400.17040.17400.174054,305
Jun 11, 20240.17780.17780.17260.17260.17263,156
Jun 10, 20240.18720.18720.17680.17680.1768-
Jun 7, 20240.19000.19000.19000.19000.1900-
Jun 6, 20240.18800.18800.18740.18740.1874-
Jun 5, 20240.18460.18540.18460.18540.1854-
Jun 4, 20240.18400.18580.18400.18580.1858-
Jun 3, 20240.18660.18660.18400.18400.1840-
May 31, 20240.18880.18880.18280.18280.1828-
May 30, 20240.19360.19360.18560.18560.1856-
May 29, 20240.19340.19780.19340.19780.197854,467
May 28, 20240.22150.22150.19740.19740.1974-
May 27, 20240.21900.21900.21900.21900.2190-
May 24, 20240.15260.15740.15260.15740.1574-
May 23, 20240.15160.15160.15160.15160.1516-
May 22, 20240.14980.14980.14820.14820.1482-
May 21, 20240.14860.14860.14800.14800.1480-
May 20, 20240.14540.15000.14540.15000.1500-
May 17, 20240.16380.16380.14600.14600.1460-
May 16, 20240.16600.16600.16600.16600.1660-
May 15, 20240.11680.11680.11680.11680.1168-
May 14, 20240.10880.11800.10880.11800.1180-
May 13, 20240.11120.11120.10800.10800.1080-
May 10, 20240.11260.11260.11260.11260.1126-
May 9, 20240.12540.12540.11600.11600.1160-
May 8, 20240.13100.13100.12260.12260.122652,678
May 7, 20240.15160.15160.13260.13260.1326-
May 6, 20240.15460.15460.15460.15460.1546-
May 3, 20240.17660.17660.17660.17660.1766-
May 2, 20240.17660.17660.17660.17660.1766-
Apr 30, 20240.16700.16700.16700.16700.1670-
Apr 29, 20240.17180.17180.16520.16520.1652-
Apr 26, 20240.16740.16740.16740.16740.1674-
Apr 25, 20240.19040.19040.19040.19040.1904-
Apr 24, 20240.19520.19520.19140.19140.1914-
Apr 23, 20240.19100.19400.19100.19400.1940-
Apr 22, 20240.18940.19340.18940.19340.1934-
Apr 19, 20240.19500.19660.19500.19660.1966-
Apr 18, 20240.19100.19680.19100.19680.1968-
Apr 17, 20240.19560.19560.18860.18860.1886-
Apr 16, 20240.19800.19800.18960.18960.1896-
Apr 15, 20240.20050.20050.19720.19720.1972-
Apr 12, 20240.20400.20400.19840.19840.1984-
Apr 11, 20240.20450.20450.20400.20400.2040-
Apr 10, 20240.21100.21100.20500.20500.2050-
Apr 9, 20240.21400.21400.20800.20800.2080-
Apr 8, 20240.21200.21200.20650.20650.2065-
Apr 5, 20240.18840.20650.18840.20650.2065-
Apr 4, 20240.18420.18900.18420.18900.1890-
Apr 3, 20240.18160.18560.18100.18560.185619,802
Apr 2, 20240.18500.18500.17960.17960.1796-
Mar 28, 20240.17960.17960.17960.17960.1796-
Mar 27, 20240.18320.18360.18320.18360.1836-
Mar 26, 20240.17800.18340.17800.18340.1834-
Mar 25, 20240.18470.18470.17560.17560.17561,778
Mar 22, 20240.18290.18290.17940.17940.1794-
Mar 21, 20240.18560.18560.18080.18080.1808-
Mar 20, 20240.18500.18550.18500.18550.1855-
Mar 19, 20240.18880.18880.17950.17950.17952,900
Mar 18, 20240.20540.20540.18750.18750.18751,000
Mar 15, 20240.20960.20960.19840.19840.19849,957
Mar 14, 20240.21800.21800.20700.20700.2070-

Related Tickers

CPHCAP-PREF32.CO Copenhagen Capital A/S
8.20
0.00%
 
CPHCAP-ST.CO Copenhagen Capital A/S
5.50
+0.92%
 
WIHL.ST Wihlborgs Fastigheter AB (publ)
96.80
+2.54%
 
PEAN.SW Peach Property Group AG
7.30
+2.53%
 
PSPN.SW PSP Swiss Property AG
132.70
-0.23%
 
FABG.ST Fabege AB (publ)
81.40
+2.78%
 
GYC.DE Grand City Properties S.A.
9.59
+2.84%
 
LEG.DE LEG Immobilien SE
67.68
+0.53%
 
CLNX.MC Cellnex Telecom, S.A.
32.18
+0.50%
 
VNA.DE Vonovia SE
26.08
+0.08%