Admiral Group plc (FRA:FLN)
Germany
· Delayed Price · Currency is EUR 35.98
+0.08 (0.22%)
At close: Dec 5, 2025
Admiral Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.22% | - |
| Dec 4, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.10% | - |
| Dec 3, 2025 | 35.94 | 36.30 | 35.94 | 36.30 | 36.30 | -0.11% | 30 |
| Dec 2, 2025 | 36.08 | 36.34 | 36.08 | 36.34 | 36.34 | 0.39% | 200 |
| Dec 1, 2025 | 36.20 | 36.38 | 36.20 | 36.20 | 36.20 | -0.28% | 320 |
| Nov 28, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.66% | - |
| Nov 27, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 2.41% | - |
| Nov 26, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.83% | - |
| Nov 25, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.17% | - |
| Nov 24, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.42% | - |
| Nov 21, 2025 | 35.82 | 36.56 | 35.82 | 36.56 | 36.56 | 1.39% | 548 |
| Nov 20, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.06% | - |
| Nov 19, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 1.75% | - |
| Nov 18, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -2.21% | - |
| Nov 17, 2025 | 36.10 | 36.40 | 36.10 | 36.26 | 36.26 | 1.63% | 245 |
| Nov 14, 2025 | 35.58 | 35.68 | 35.58 | 35.68 | 35.68 | 1.13% | 280 |
| Nov 13, 2025 | 36.62 | 36.62 | 35.28 | 35.28 | 35.28 | -4.44% | 250 |
| Nov 12, 2025 | 36.92 | 37.40 | 36.92 | 36.92 | 36.92 | -1.18% | 310 |
| Nov 11, 2025 | 37.16 | 37.36 | 37.16 | 37.36 | 37.36 | -0.95% | 412 |
| Nov 10, 2025 | 37.16 | 37.72 | 37.16 | 37.72 | 37.72 | 2.56% | 15 |
| Nov 7, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.43% | - |
| Nov 6, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.48% | - |
| Nov 5, 2025 | 36.46 | 37.12 | 36.46 | 37.12 | 37.12 | 1.75% | 100 |
| Nov 4, 2025 | 36.90 | 36.90 | 36.48 | 36.48 | 36.48 | -3.39% | 10 |
| Nov 3, 2025 | 37.48 | 37.80 | 37.48 | 37.76 | 37.76 | -0.11% | 946 |
| Oct 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.34% | - |
| Oct 30, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.90% | - |
| Oct 29, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.00% | - |
| Oct 28, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.99% | - |
| Oct 27, 2025 | 38.10 | 38.48 | 38.10 | 38.40 | 38.40 | 0.95% | 359 |
| Oct 24, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.16% | - |
| Oct 23, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.06% | - |
| Oct 22, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.32% | - |
| Oct 21, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.11% | - |
| Oct 20, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.97% | - |
| Oct 17, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -3.12% | - |
| Oct 16, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -1.03% | - |
| Oct 15, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.62% | - |
| Oct 14, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -2.47% | - |
| Oct 13, 2025 | 39.46 | 39.60 | 39.46 | 39.60 | 39.60 | 0.30% | 100 |
| Oct 10, 2025 | 38.46 | 39.48 | 38.46 | 39.48 | 39.48 | 1.33% | 123 |
| Oct 9, 2025 | 38.72 | 38.96 | 38.72 | 38.96 | 38.96 | 1.56% | 230 |
| Oct 8, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.47% | - |
| Oct 7, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.90% | - |
| Oct 6, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.16% | 100 |
| Oct 3, 2025 | 38.24 | 38.24 | 37.90 | 37.90 | 37.90 | -2.12% | 105 |
| Oct 2, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.12% | - |
| Oct 1, 2025 | 38.26 | 39.16 | 38.26 | 39.16 | 39.16 | 1.35% | 250 |
| Sep 30, 2025 | 38.22 | 38.64 | 38.22 | 38.64 | 38.64 | 3.87% | 20 |
| Sep 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.14% | - |
| Sep 26, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.87% | - |
| Sep 25, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.29% | - |
| Sep 24, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -2.05% | - |
| Sep 23, 2025 | 37.68 | 38.00 | 37.68 | 38.00 | 38.00 | - | 30 |
| Sep 22, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.31% | 397 |
| Sep 19, 2025 | 38.24 | 38.90 | 38.24 | 38.90 | 38.90 | 0.41% | 100 |
| Sep 18, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.73% | - |
| Sep 17, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.14% | - |
| Sep 16, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.94% | - |
| Sep 15, 2025 | 38.52 | 38.52 | 38.16 | 38.16 | 38.16 | -0.93% | 500 |
| Sep 12, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.58% | - |
| Sep 11, 2025 | 38.34 | 39.14 | 38.34 | 39.14 | 39.14 | 2.19% | 126 |
| Sep 10, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.10% | - |
| Sep 9, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.88% | - |
| Sep 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.03% | - |
| Sep 5, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.10% | 200 |
| Sep 4, 2025 | 39.42 | 40.26 | 39.42 | 40.26 | 40.26 | -2.19% | 120 |
| Sep 3, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 39.84 | -1.44% | - |
| Sep 2, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 40.42 | -0.62% | - |
| Sep 1, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 40.67 | -1.08% | - |
| Aug 29, 2025 | 41.94 | 42.48 | 41.94 | 42.48 | 41.11 | -0.09% | 100 |
| Aug 28, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 41.15 | 0.57% | - |
| Aug 27, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 40.92 | -0.28% | - |
| Aug 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.04 | - | - |
| Aug 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.04 | -0.52% | - |
| Aug 22, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 41.25 | 0.47% | - |
| Aug 21, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 41.06 | 1.82% | - |
| Aug 20, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 40.32 | -0.29% | - |
| Aug 19, 2025 | 41.50 | 41.78 | 41.50 | 41.78 | 40.44 | 0.24% | 50 |
| Aug 18, 2025 | 41.70 | 41.70 | 41.68 | 41.68 | 40.34 | 0.05% | 680 |
| Aug 15, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 40.32 | -0.86% | - |
| Aug 14, 2025 | 38.18 | 42.02 | 38.18 | 42.02 | 40.67 | 7.69% | 115 |
| Aug 13, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 37.76 | -0.15% | - |
| Aug 12, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 37.82 | 0.98% | - |
| Aug 11, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 37.45 | -1.83% | 1 |
| Aug 8, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 38.15 | -0.25% | - |
| Aug 7, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 38.25 | -0.80% | - |
| Aug 6, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 38.56 | -1.63% | - |
| Aug 5, 2025 | 39.96 | 40.50 | 39.96 | 40.50 | 39.20 | 2.79% | 500 |
| Aug 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.13 | -0.76% | - |
| Aug 1, 2025 | 39.06 | 39.70 | 39.06 | 39.70 | 38.42 | 2.21% | 1 |
| Jul 31, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 37.59 | 1.15% | - |
| Jul 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.16 | 0.73% | - |
| Jul 29, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 36.89 | -1.40% | - |
| Jul 28, 2025 | 38.54 | 38.66 | 38.54 | 38.66 | 37.42 | 1.10% | 26 |
| Jul 25, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.01 | -1.75% | - |
| Jul 24, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 37.67 | 0.52% | - |
| Jul 23, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 37.47 | 0.31% | - |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.36 | 0.52% | - |
| Jul 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.16 | -0.10% | - |