Free Trial

Adler Group (ADJ) Stock Chart & Stock Price History

Adler Group logo
€0.21 +0.01 (+2.93%)
As of 08/7/2025

Adler Group Stock Price Performance

The Adler Group (ADJ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 36.13%, with a year-to-date return of -37.01%. In the past month, the stock has decreased 7.86%, reflecting recent market activity.

As of the latest close, Adler Group traded at €0.21 with a market cap of €30.70 million and volume of 69,989 shares. Five years ago, the stock traded at €24.88, representing a 99.15% decrease over that period. At the time, it had a market cap of €1.25 billion and a volume of 209,997 shares.

Receive ADJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adler Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+8.21%
1 Month
Performance
-7.86%
3 Month
Performance
-9.05%
Year-To-Date
Performance
-37.01%
1 Year
Performance
+36.13%
5 Year
Performance
-99.15%

ADJ Stock Chart for Friday, August, 8, 2025

Adler Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025€0.20€0.21
+2.76%
€0.21€0.2069,989 shs$30.70 million
08/06/2025€0.20€0.20
-0.25%
€0.21€0.2045,752 shs$29.87 million
08/05/2025€0.20€0.20
+2.56%
€0.22€0.20156,600 shs$29.95 million
08/04/2025€0.20€0.20€0.21€0.1942,199 shs$29.20 million
08/01/2025€0.21€0.20
-4.88%
€0.21€0.1942,199 shs$29.20 million
07/31/2025€0.21€0.21
-0.49%
€0.21€0.208,763 shs$30.70 million
07/30/2025€0.20€0.21
+5.37%
€0.21€0.20129,140 shs$30.85 million
07/29/2025€0.21€0.20
-4.63%
€0.22€0.2032,676 shs$29.27 million
07/28/2025€0.21€0.21€0.22€0.20115,798 shs$30.70 million
07/25/2025€0.23€0.21
-7.56%
€0.21€0.21103,746 shs$31.14 million
07/24/2025€0.22€0.23
+2.27%
€0.23€0.21570,180 shs$33.69 million
07/23/2025€0.22€0.22
+0.92%
€0.23€0.2153,279 shs$32.94 million
07/22/2025€0.22€0.22
-1.36%
€0.23€0.22125,980 shs$32.64 million
07/21/2025€0.22€0.22€0.23€0.22108,449 shs$33.09 million
07/18/2025€0.22€0.22
-1.34%
€0.23€0.2268,602 shs$33.09 million
07/17/2025€0.23€0.22
-0.88%
€0.23€0.22115,741 shs$33.54 million
07/16/2025€0.23€0.23
-1.31%
€0.23€0.2257,992 shs$33.84 million
07/15/2025€0.22€0.23
+3.15%
€0.23€0.2247,912 shs$34.29 million
07/14/2025€0.22€0.22€0.24€0.22232,643 shs$33.24 million
07/11/2025€0.23€0.24
+4.44%
€0.24€0.22147,303 shs$35.19 million
07/10/2025€0.23€0.23
-0.44%
€0.24€0.23211,396 shs$33.69 million
07/09/2025€0.23€0.23
-1.31%
€0.23€0.2378,497 shs$33.84 million
07/08/2025€0.23€0.23
+1.33%
€0.24€0.2394,362 shs$34.29 million
07/07/2025€0.23€0.23€0.25€0.23127,268 shs$33.84 million

This page (ETR:ADJ) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners