S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
ETR:ADJ

Adler Group Stock Chart and Price History

Add
Compare
Today's Range
N/A
50-Day Range
€10.00
€17.84
52-Week Range
N/A
Volume
402,390 shs
Average Volume
56,857 shs
Market Capitalization
$1.29 billion
P/E Ratio
2.92
Dividend Yield
4.16%
Beta
N/A

Adler Group (ETR:ADJ) Price Performance

5 Day
Performance
-100.00%

1 Month
Performance
-100.00%

3 Month
Performance
-100.00%

Year-To-Date
Performance
-100.00%

1 Year
Performance
-100.00%


Adler Group (ETR ADJ) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

Adler Group (ETR:ADJ) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/30/2021€11.05€11.02
-0.27%
€11.47€10.95402,390 shs$1.29 billion
11/29/2021€11.05€11.05€11.34€10.70316,503 shs$1.30 billion
11/26/2021€10.99€10.99€11.02€10.53332,986 shs$1.29 billion
11/25/2021€10.78€10.99
+1.95%
€11.02€10.53332,986 shs$1.29 billion
11/24/2021€11.18€10.78
-3.58%
€11.18€10.55700,182 shs$1.27 billion
11/23/2021€11.18€11.18€11.73€11.18338,821 shs$1.31 billion
11/22/2021€11.57€11.18
-3.37%
€11.73€11.18338,821 shs$1.31 billion
11/19/2021€11.30€11.44
+1.24%
€11.56€10.94375,937 shs$1.34 billion
11/18/2021€11.25€11.30
+0.44%
€11.42€11.17192,002 shs$1.33 billion
11/17/2021€11.14€11.25
+0.99%
€11.40€10.98310,360 shs$1.32 billion
11/16/2021€11.25€11.14
-0.98%
€11.34€10.55707,749 shs$1.31 billion
11/15/2021€11.25€11.25€11.25€10.87352,061 shs$1.32 billion
11/12/2021€11.08€10.93
-1.35%
€11.11€10.45535,544 shs$1.28 billion
11/11/2021€11.20€11.08
-1.07%
€11.26€10.90332,045 shs$1.30 billion
11/10/2021€11.11€11.20
+0.81%
€11.28€10.91258,997 shs$1.32 billion
11/09/2021€11.72€11.11
-5.20%
€11.75€10.94729,076 shs$1.31 billion
11/08/2021€11.72€11.72€12.20€11.56532,762 shs$1.38 billion
11/05/2021€11.29€12.20
+8.06%
€12.30€11.251.23 million shs$1.43 billion
11/04/2021€11.49€11.29
-1.74%
€11.59€10.98491,069 shs$1.33 billion
11/03/2021€11.72€11.49
-1.96%
€11.72€11.27407,986 shs$1.35 billion
11/02/2021€11.73€11.72
-0.09%
€11.90€11.46351,505 shs$1.38 billion
11/01/2021€11.73€11.73€12.63€11.69479,845 shs$1.38 billion
10/29/2021€12.65€12.65€12.96€12.30557,102 shs$1.49 billion
10/28/2021€13.00€12.65
-2.69%
€12.96€12.30557,102 shs$1.49 billion
10/27/2021€12.01€13.00
+8.24%
€13.00€12.00790,826 shs$1.53 billion
10/26/2021€12.11€12.01
-0.83%
€12.80€11.95634,251 shs$1.41 billion
10/25/2021€12.55€12.11
-3.51%
€12.70€11.90483,460 shs$1.42 billion
10/22/2021€12.13€12.55
+3.46%
€12.63€11.97332,613 shs$1.47 billion
10/21/2021€11.71€12.13
+3.59%
€12.27€11.63223,953 shs$1.43 billion
10/20/2021€11.94€11.71
-1.93%
€11.89€11.44276,847 shs$1.38 billion
10/19/2021€11.82€11.94
+1.02%
€12.28€11.91328,054 shs$1.40 billion
10/18/2021€11.82€11.82€12.10€11.401.42 million shs$1.39 billion
10/15/2021€11.10€11.37
+2.43%
€11.40€10.85611,319 shs$1.34 billion
10/14/2021€11.12€11.10
-0.18%
€11.47€10.78724,161 shs$1.30 billion
10/13/2021€11.70€11.12
-4.96%
€11.95€10.81978,360 shs$1.31 billion
10/12/2021€12.00€11.70
-2.50%
€12.20€11.551.16 million shs$1.37 billion
10/11/2021€12.00€12.00€13.00€10.763.51 million shs$1.41 billion
10/08/2021€10.00€11.55
+15.50%
€12.00€9.155.83 million shs$1.36 billion
10/07/2021€13.50€10.00
-25.93%
€13.30€9.038.96 million shs$1.18 billion
10/06/2021€15.23€13.50
-11.36%
€15.26€13.481.76 million shs$1.59 billion
10/05/2021€14.85€15.23
+2.56%
€17.48€15.102.21 million shs$1.79 billion
10/04/2021€14.85€14.85€15.40€14.33817,772 shs$1.75 billion
10/01/2021€15.40€14.70
-4.55%
€15.55€14.661.54 million shs$1.73 billion
09/30/2021€16.52€15.40
-6.78%
€16.60€15.171.18 million shs$1.81 billion
09/29/2021€17.84€16.52
-7.40%
€17.90€16.52636,992 shs$1.94 billion
09/28/2021€17.36€17.84
+2.76%
€18.19€17.48601,562 shs$2.10 billion
09/27/2021€17.36€17.36€17.70€17.25444,820 shs$2.04 billion
09/24/2021€17.40€17.40€17.90€17.23680,196 shs$2.04 billion
09/23/2021€17.55€17.40
-0.85%
€17.90€17.23680,196 shs$2.04 billion
09/22/2021€17.68€17.55
-0.74%
€17.89€17.40468,105 shs$2.06 billion
09/21/2021€18.77€17.68
-5.81%
€18.61€17.47883,621 shs$2.08 billion
09/20/2021€18.77€18.77€19.27€18.72898,584 shs$2.21 billion
09/17/2021€19.43€19.00
-2.21%
€19.73€18.90477,897 shs$2.23 billion
09/16/2021€19.61€19.43
-0.92%
€19.87€19.43169,790 shs$2.28 billion
09/15/2021€20.20€19.61
-2.92%
€20.26€19.56210,231 shs$2.30 billion
09/14/2021€19.68€20.20
+2.64%
€20.32€19.51204,024 shs$2.37 billion
09/13/2021€19.68€19.68€20.38€19.60328,536 shs$2.31 billion
09/10/2021€19.61€20.20
+3.01%
€20.32€19.44515,224 shs$2.37 billion
09/09/2021€20.42€19.61
-3.97%
€20.58€19.56470,416 shs$2.30 billion
09/08/2021€20.78€20.42
-1.73%
€21.00€20.36228,958 shs$2.40 billion
09/07/2021€21.30€20.78
-2.44%
€21.38€20.70178,464 shs$2.44 billion
09/06/2021€21.30€21.30€21.44€21.08186,661 shs$2.50 billion
09/03/2021€21.52€21.18
-1.58%
€21.70€20.96226,977 shs$2.49 billion
09/02/2021€22.50€21.52
-4.36%
€22.66€21.46335,074 shs$2.53 billion
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.