Adler Group S.A. (ADJ.DE) XETRA

Currency In EUR

ADJ.DE Historical Return

If you invested €1000 in Adler Group S.A. (ADJ.DE) 10 years ago, it would be worth €3.29 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €7.11, while €1000 invested 1 year ago would be worth €366.97. This corresponds to total returns of -99.67%, -99.29%, -63.3%, respectively, with annualized returns of -43.55%, -62.79%, -63.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADJ.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	0.09	0.08	0.08	0.09	0.08	1
November 10, 2026	0.09	0.08	0.08	0.1	0.08	28,482
November 09, 2026	0.1	0.09	0.09	0.1	0.09	3,906
November 06, 2026	0.09	0.09	0.09	0.09	0.09	14,530
November 05, 2026	0.09	0.09	0.09	0.1	0.09	48,470
November 04, 2026	0.09	0.09	0.09	0.09	0.09	36,944
November 03, 2026	0.1	0.09	0.09	0.1	0.08	5,240
November 02, 2026	0.1	0.1	0.1	0.11	0.1	7,239
October 30, 2026	0.1	0.1	0.1	0.1	0.09	208
October 29, 2026	0.1	0.1	0.1	0.1	0.09	7,305
October 28, 2026	0.1	0.09	0.09	0.1	0.09	27,139
October 27, 2026	0.1	0.1	0.1	0.1	0.09	3,825
October 26, 2026	0.09	0.1	0.1	0.1	0.09	60,316
October 23, 2026	0.1	0.1	0.1	0.1	0.09	21,640
October 22, 2026	0.09	0.1	0.1	0.1	0.09	47,780
October 21, 2026	0.1	0.09	0.09	0.11	0.09	3,146
October 20, 2026	0.09	0.1	0.1	0.1	0.09	16,001
October 19, 2026	0.09	0.09	0.09	0.1	0.09	97,839
October 16, 2026	0.09	0.09	0.09	0.1	0.09	5,095
October 15, 2026	0.1	0.1	0.1	0.1	0.1	20,448
October 14, 2026	0.09	0.11	0.11	0.11	0.09	327,394
October 13, 2026	0.09	0.09	0.09	0.1	0.08	35,172
October 12, 2026	0.09	0.08	0.08	0.09	0.08	19,829
October 09, 2026	0.09	0.1	0.1	0.1	0.09	125,503
October 08, 2026	0.09	0.1	0.1	0.1	0.09	2,411
October 07, 2026	0.1	0.1	0.1	0.1	0.09	3,149
October 06, 2026	0.1	0.09	0.09	0.1	0.09	61,342
October 05, 2026	0.1	0.1	0.1	0.1	0.09	16,371
October 02, 2026	0.1	0.11	0.11	0.11	0.1	43,061
October 01, 2026	0.1	0.09	0.09	0.1	0.09	32,343
September 30, 2026	0.1	0.11	0.11	0.11	0.09	216,094
September 29, 2026	0.1	0.1	0.1	0.1	0.1	20,340
September 28, 2026	0.1	0.1	0.1	0.1	0.09	12,238
September 25, 2026	0.09	0.1	0.1	0.1	0.09	2,500
September 24, 2026	0.1	0.1	0.1	0.1	0.1	19,825
September 23, 2026	0.1	0.1	0.1	0.1	0.09	29,109
September 22, 2026	0.1	0.1	0.1	0.1	0.09	76,435
September 21, 2026	0.1	0.1	0.1	0.1	0.09	15,390
September 18, 2026	0.1	0.1	0.1	0.1	0.09	217,507
September 17, 2026	0.1	0.1	0.1	0.1	0.1	13,184
September 16, 2026	0.09	0.1	0.1	0.11	0.09	13,184
September 15, 2026	0.1	0.1	0.1	0.12	0.1	84,761
September 11, 2026	0.1	0.11	0.11	0.11	0.09	1,505
September 10, 2026	0.1	0.1	0.1	0.11	0.1	134,560
September 09, 2026	0.11	0.1	0.1	0.11	0.09	387,578
September 08, 2026	0.11	0.11	0.11	0.12	0.11	127,944
September 07, 2026	0.11	0.1	0.1	0.12	0.1	8,599
September 04, 2026	0.12	0.11	0.11	0.13	0.11	51,285
September 03, 2026	0.12	0.13	0.13	0.13	0.11	9,969
September 02, 2026	0.11	0.12	0.12	0.13	0.08	493,745
September 01, 2026	0.13	0.11	0.11	0.13	0.1	336,611
August 31, 2026	0.13	0.13	0.13	0.13	0.13	88,063
August 28, 2026	0.13	0.14	0.14	0.14	0.13	32,747
August 27, 2026	0.13	0.13	0.13	0.14	0.13	47,782
August 26, 2026	0.13	0.13	0.13	0.13	0.13	77,908
August 25, 2026	0.13	0.14	0.14	0.14	0.12	3,941
August 24, 2026	0.13	0.13	0.13	0.14	0.13	13,104
August 21, 2026	0.13	0.13	0.13	0.13	0.13	5,866
August 20, 2026	0.13	0.13	0.13	0.13	0.13	12,261
August 19, 2026	0.14	0.14	0.14	0.14	0.13	45,819