Skip to main content
ADLPartner SA (EPA:DKUPL)
France flag France · Delayed Price · Currency is EUR
22.80
-1.20 (-5.00%)
At close: Mar 6, 2026

ADLPartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0024.2022.8022.8022.80-5.00%536
Mar 5, 202623.4024.1023.4024.0024.001.69%197
Mar 4, 202624.2024.2023.6023.6023.60-0.42%179
Mar 3, 202624.3024.3023.7023.7023.70-2.47%320
Mar 2, 202625.0025.2024.2024.3024.30-4.33%842
Feb 27, 202625.4025.5024.8025.4025.400.79%593
Feb 26, 202624.8025.2024.8025.2025.201.61%171
Feb 25, 202624.8024.9024.8024.8024.80-27
Feb 24, 202625.1025.1024.8024.8024.80-1.20%232
Feb 23, 202624.3025.1024.3025.1025.104.15%564
Feb 20, 202624.1024.1023.9024.1024.10-193
Feb 19, 202623.9024.1023.9024.1024.101.69%172
Feb 18, 202623.9024.1023.7023.7023.70-0.84%222
Feb 17, 202624.7024.9023.1023.9023.90-3.24%1,070
Feb 16, 202624.3024.7024.3024.7024.70-431
Feb 13, 202624.8024.8024.7024.7024.70-1.20%191
Feb 12, 202625.6025.6024.8025.0025.00-3.10%539
Feb 11, 202625.8026.0025.8025.8025.80-130
Feb 10, 202626.4026.6025.8025.8025.80-0.77%639
Feb 9, 202626.4026.6025.7026.0026.00-2.26%1,155
Feb 6, 202626.6026.6026.2026.6026.600.76%325
Feb 5, 202627.3027.3025.8026.4026.40-3.30%1,678
Feb 4, 202627.5027.5027.2027.3027.30-0.73%281
Feb 3, 202627.9027.9027.2027.5027.50-0.72%569
Feb 2, 202627.7027.7027.3027.7027.70-0.72%331
Jan 30, 202627.7028.0027.6027.9027.901.09%232
Jan 29, 202628.1028.3027.6027.6027.60-1.43%285
Jan 28, 202627.8028.0027.8028.0028.000.72%157
Jan 27, 202627.6027.8027.5027.8027.800.36%198
Jan 26, 202627.5027.7027.4027.7027.701.09%193
Jan 23, 202627.5027.6027.4027.4027.40-0.36%139
Jan 22, 202627.4027.5027.4027.5027.500.36%136
Jan 21, 202627.5027.5027.3027.4027.40-0.36%293
Jan 20, 202627.6027.7027.5027.5027.50-0.72%352
Jan 19, 202627.4027.7027.4027.7027.701.84%158
Jan 16, 202627.8027.9027.2027.2027.20-2.16%570
Jan 15, 202627.9027.9027.7027.8027.80-0.36%258
Jan 14, 202627.5027.9027.5027.9027.900.36%324
Jan 13, 202627.8028.0027.6027.8027.80-478
Jan 12, 202628.0028.1027.8027.8027.80-3.47%684
Jan 9, 202628.6028.8028.5028.8028.801.05%773
Jan 8, 202628.0028.5027.8028.5028.501.06%1,775
Jan 7, 202628.3028.3027.8028.2028.20-546
Jan 6, 202628.1028.2028.0028.2028.20-146
Jan 5, 202627.8028.2027.8028.2028.201.44%685
Jan 2, 202627.9028.1027.8027.8027.800.36%847
Dec 31, 202527.4027.7027.2027.7027.702.59%750
Dec 30, 202527.2027.4027.0027.0027.00-0.74%406
Dec 29, 202526.6027.4026.6027.2027.201.49%595
Dec 24, 202526.9027.0026.8026.8026.80-196
Dec 23, 202527.0027.5026.8026.8026.80-0.74%756
Dec 22, 202527.3027.5027.0027.0027.00-0.74%439
Dec 19, 202527.1027.3026.9027.2027.200.37%244
Dec 18, 202527.3027.5027.1027.1027.10-0.73%203
Dec 17, 202527.9028.0026.9027.3027.30-1.44%730
Dec 16, 202526.5027.7026.5027.7027.704.53%643
Dec 15, 202526.4026.5026.0026.5026.501.15%214
Dec 12, 202525.8026.2025.8026.2026.202.34%180
Dec 11, 202525.5025.6025.5025.6025.60-1.54%440
Dec 10, 202526.2026.4026.0026.0026.00-0.76%622
Dec 9, 202526.5026.8026.2026.2026.20-821
Dec 8, 202525.7026.2025.6026.2026.200.77%458
Dec 5, 202526.4026.9025.9026.0026.00-1.89%1,654
Dec 4, 202525.9026.5025.9026.5026.502.71%1,438
Dec 3, 202526.1026.1025.6025.8025.80-1.15%389
Dec 2, 202525.7026.1025.5026.1026.102.35%810
Dec 1, 202524.4025.5024.4025.5025.506.25%2,551
Nov 28, 202523.9024.1023.9024.0024.000.42%7
Nov 27, 202523.9024.3023.9023.9023.90-288
Nov 26, 202523.5024.3023.5023.9023.901.70%547
Nov 25, 202523.4023.5023.4023.5023.500.43%24
Nov 24, 202523.6023.6023.4023.4023.40-0.85%46
Nov 21, 202523.2023.8023.2023.6023.60-1.67%210
Nov 20, 202523.7024.0023.7024.0024.001.27%278
Nov 19, 202523.3024.2023.1023.7023.701.72%2,449
Nov 18, 202523.9023.9023.1023.3023.30-2.51%266
Nov 17, 202523.7024.2023.7023.9023.903.46%584
Nov 14, 202523.8024.3023.1023.1023.10-4.55%806
Nov 13, 202522.7024.2022.7024.2024.207.08%2,671
Nov 12, 202522.2022.6022.1022.6022.601.80%931
Nov 11, 202521.4022.2021.4022.2022.203.26%601
Nov 10, 202521.5021.5021.2021.5021.50-441
Nov 7, 202519.6521.7019.6521.5021.509.41%655
Nov 6, 202519.8520.2019.3019.6519.65-1.01%659
Nov 5, 202520.7020.8019.8019.8519.85-4.11%1,043
Nov 4, 202520.9021.1020.5020.7020.70-1.90%2,356
Nov 3, 202521.9021.9021.1021.1021.10-3.21%1,069
Oct 31, 202522.1022.1021.8021.8021.80-0.91%308
Oct 30, 202522.4022.4022.0022.0022.00-1.79%793
Oct 29, 202522.6022.6022.2022.4022.40-0.88%432
Oct 28, 202522.9022.9022.6022.6022.60-1.31%362
Oct 27, 202522.7023.0022.7022.9022.901.33%2,705
Oct 24, 202522.3022.6022.3022.6022.600.44%309
Oct 23, 202521.8022.5021.8022.5022.502.27%524
Oct 22, 202522.0022.0021.8022.0022.000.92%3,541
Oct 21, 202522.7023.0021.8021.8021.80-4.39%1,758
Oct 20, 202523.9023.9022.8022.8022.80-6.94%3,147
Oct 17, 202524.8025.0024.5024.5024.50-1.21%261
Oct 16, 202524.9025.0024.8024.8024.80-0.40%174
Oct 15, 202525.1025.1024.9024.9024.90-0.80%237