Free Trial

Adler Group (ADJ) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free ADJ Stock Alerts
€0.19
-0.01 (-4.94%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartHeadlines

Adler Group Stock Price Performance

5 Day
Performance
-0.93%
1 Month
Performance
+8.64%
3 Month
Performance
-51.90%
6 Month
Performance
-56.19%
Year-To-Date
Performance
-63.70%
1 Year
Performance
-76.07%
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

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ADJ Stock Chart for Wednesday, April, 24, 2024

ADJ Chart by TradingView

Adler Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024€0.20€0.20
+1.21%		€0.20€0.1820,852 shs$30.33 million
04/22/2024€0.20€0.20€0.20€0.17171,007 shs$29.96 million
04/19/2024€0.19€0.19
+3.52%		€0.19€0.1925,989 shs$29.45 million
04/18/2024€0.19€0.19
+0.11%		€0.19€0.1977,853 shs$28.45 million
04/17/2024€0.20€0.19
-3.90%		€0.20€0.19189,747 shs$28.42 million
04/16/2024€0.20€0.20
-1.02%		€0.20€0.19121,312 shs$29.57 million
04/15/2024€0.20€0.20€0.21€0.20228,689 shs$29.87 million
04/12/2024€0.20€0.20
-0.98%		€0.21€0.2062,549 shs$30.63 million
04/11/2024€0.21€0.20
-2.86%		€0.21€0.20173,231 shs$30.93 million
04/10/2024€0.21€0.21
+0.96%		€0.22€0.20279,903 shs$31.84 million
04/09/2024€0.21€0.21€0.22€0.20396,447 shs$31.54 million
04/08/2024€0.20€0.21
+4.00%		€0.22€0.20396,447 shs$31.54 million
04/05/2024€0.18€0.19
+1.52%		€0.19€0.1876,321 shs$28.32 million
04/04/2024€0.18€0.18
+2.68%		€0.20€0.18295,621 shs$27.90 million
04/03/2024€0.18€0.18
-0.17%		€0.19€0.18135,170 shs$27.17 million
04/02/2024€0.18€0.18€0.18€0.18243,506 shs$27.22 million
04/01/2024€0.18€0.18€0.18€0.18243,506 shs$27.22 million
03/29/2024€0.18€0.18
-2.45%		€0.18€0.18243,506 shs$27.22 million
03/28/2024€0.18€0.18
+1.32%		€0.18€0.1820,625 shs$27.90 million
03/27/2024€0.18€0.18€0.19€0.17128,497 shs$27.54 million
03/26/2024€0.18€0.18
+2.54%		€0.19€0.17128,497 shs$27.54 million
03/25/2024€0.18€0.18€0.19€0.18412,063 shs$26.85 million
03/22/2024€0.18€0.18
-2.17%		€0.19€0.18346,770 shs$27.29 million
03/21/2024€0.18€0.18
+5.08%		€0.19€0.18163,890 shs$27.90 million
03/20/2024€0.19€0.18
-5.71%		€0.19€0.18377,292 shs$26.55 million
03/19/2024€0.18€0.19
+0.92%		€0.20€0.19328,135 shs$28.16 million
03/18/2024€0.18€0.18€0.21€0.181.58 million shs$27.90 million
03/15/2024€0.21€0.21
-3.84%		€0.22€0.21272,083 shs$31.18 million
03/14/2024€0.21€0.21
+1.14%		€0.22€0.21242,465 shs$32.42 million
03/13/2024€0.22€0.21
-3.21%		€0.24€0.21479,098 shs$32.06 million
03/12/2024€0.21€0.22
+3.80%		€0.22€0.21359,428 shs$33.12 million
03/11/2024€0.21€0.21€0.23€0.21360,185 shs$31.90 million
03/08/2024€0.22€0.21
-2.73%		€0.23€0.21424,035 shs$32.42 million
03/07/2024€0.22€0.22
+2.04%		€0.23€0.2154,076 shs$33.33 million
03/06/2024€0.21€0.22
+1.13%		€0.22€0.2145,620 shs$32.66 million
03/05/2024€0.21€0.21€0.24€0.21226,999 shs$32.30 million
03/04/2024€0.22€0.21
-2.38%		€0.24€0.21226,999 shs$32.30 million
03/01/2024€0.23€0.23€0.24€0.22559,145 shs$34.27 million
02/29/2024€0.22€0.23
+1.35%		€0.24€0.22559,145 shs$34.27 million
02/28/2024€0.22€0.22€0.27€0.21379,315 shs$33.81 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
02/27/2024€0.22€0.22
+2.95%		€0.27€0.21379,315 shs$33.81 million
02/26/2024€0.22€0.22€0.24€0.21533,562 shs$32.84 million
02/23/2024€0.24€0.22
-11.06%		€0.27€0.22407,698 shs$32.93 million
02/22/2024€0.26€0.24
-4.46%		€0.26€0.24200,054 shs$37.03 million
02/21/2024€0.23€0.26
+11.13%		€0.26€0.23430,460 shs$38.76 million
02/20/2024€0.22€0.23
+6.68%		€0.25€0.21426,274 shs$34.88 million
02/19/2024€0.22€0.22€0.23€0.20257,375 shs$32.69 million
02/16/2024€0.22€0.22
-3.66%		€0.23€0.22591,007 shs$32.75 million
02/15/2024€0.22€0.22
+2.56%		€0.26€0.221.21 million shs$34.00 million
02/14/2024€0.25€0.22
-10.78%		€0.25€0.22615,036 shs$33.15 million
02/13/2024€0.25€0.25
-1.29%		€0.27€0.24679,434 shs$37.15 million
02/12/2024€0.25€0.25€0.26€0.24533,339 shs$37.64 million
02/09/2024€0.26€0.25
-3.71%		€0.27€0.25270,071 shs$38.54 million
02/08/2024€0.28€0.26
-4.90%		€0.29€0.26150,024 shs$40.03 million
02/07/2024€0.30€0.28
-7.47%		€0.30€0.28285,772 shs$42.09 million
02/06/2024€0.31€0.30
-4.15%		€0.32€0.29258,067 shs$45.49 million
02/05/2024€0.31€0.31€0.34€0.30399,616 shs$47.46 million
02/02/2024€0.34€0.32
-5.45%		€0.35€0.32267,592 shs$48.92 million
02/01/2024€0.35€0.34
-2.57%		€0.36€0.34190,587 shs$51.74 million
01/31/2024€0.35€0.35
-0.74%		€0.37€0.35144,369 shs$53.10 million
01/30/2024€0.36€0.35
-3.08%		€0.41€0.35112,360 shs$53.50 million
01/29/2024€0.36€0.36€0.40€0.36136,629 shs$55.19 million
01/26/2024€0.39€0.38
-3.84%		€0.39€0.37174,966 shs$56.89 million
01/25/2024€0.40€0.39
-2.45%		€0.40€0.3947,806 shs$59.17 million
01/24/2024€0.44€0.40
-9.34%		€0.44€0.31567,662 shs$60.65 million
01/23/2024€0.44€0.44€0.46€0.43115,397 shs$66.90 million

Related Companies:
This page (ETR:ADJ) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
New Trump Bombshell
The Freeport Society