Adient plc (FRA:18I)
Germany
· Delayed Price · Currency is EUR 16.10
+0.30 (1.90%)
At close: Dec 4, 2025
Adient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Dec 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Dec 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Dec 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Nov 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Nov 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Nov 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Nov 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Nov 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Nov 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Nov 12, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 4.82% | 95 |
| Nov 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -8.00% | - |
| Nov 6, 2025 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | -14.22% | 3,285 |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Nov 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Oct 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Oct 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Oct 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Oct 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Oct 10, 2025 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | -6.86% | 80 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Oct 8, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | -1.85% | 200 |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | 240 |
| Oct 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 2, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 4.00% | - |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 26, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| Sep 25, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 3.96% | 200 |
| Sep 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Sep 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Sep 16, 2025 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | - | 600 |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Sep 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Sep 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 250 |
| Sep 2, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Sep 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Aug 29, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Aug 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 240 |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | 2 |
| Aug 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Aug 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Aug 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Aug 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Aug 18, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | - | 299 |
| Aug 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 13, 2025 | 19.20 | 20.40 | 19.20 | 20.40 | 20.40 | 3.55% | 520 |
| Aug 12, 2025 | 18.40 | 19.70 | 18.40 | 19.70 | 19.70 | 6.49% | 1,500 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Aug 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 6.67% | - |
| Aug 6, 2025 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -2.17% | 1,111 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Aug 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 280 |
| Aug 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 31, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Jul 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jul 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jul 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Jul 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jul 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Jul 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |