Xetra · ADJ · stock
Adler Group S.A. (ADJ) stock price history
Every Xetra trading session of Adler Group S.A. from May 17, 2016 to Sep 28, 2026: 2,637 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADJ adjusted close, 2016 to 2026
- €46.56
- All time high, 2018
- €0.2310
- 52 week high, €0.0002 low
- 2,637
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ADJ key facts
- Adler Group S.A. (ADJ) closed at €0.1000 on Sep 28, 2026 on Xetra.
- ADJ's all time high close is €46.56, set on Aug 31, 2018; its all time low close is €0.0976 on Sep 14, 2026.
- ADJ's 52 week range is €0.0002 to €0.2310.
- ADJ returned -50.5% over the year to Sep 28, 2026 and -99.4% over five years.
- Over ten years ADJ returned -100%, -43.5% a year compounded.
- ADJ's deepest drawdown was -99.8% from Aug 31, 2018 to Sep 14, 2026.
- DataCedar holds 2,637 daily sessions of ADJ history from May 17, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADJ price chart, 2016 to 2026
ADJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.0% |
| 3 months | -31.0% |
| 6 months | -41.2% |
| Year to date | -49.7% |
| 1 year | -50.5% |
| 3 years | -77.3% |
| 5 years | -99.4% |
| 10 years | -99.7% |
| Since May 17, 2016 | -99.6% |
| Compound annual growth, 10.4 years | -41.6% |
ADJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €46.56 on Aug 31, 2018
- All time low close
- €0.0976 on Sep 14, 2026
- 52 week high
- €0.2310 on Nov 13, 2025
- 52 week low
- €0.0002 on Aug 5, 2026
- Deepest drawdown
- -99.8% from Aug 31, 2018 to Sep 14, 2026, not yet recovered
- Best single session
- +42.0% on Nov 28, 2022
- Worst single session
- -29.2% on May 2, 2022
- Volatility, 1 year annualised
- 62.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2017, +34%
- Worst calendar year
- 2022, -88%
ADJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 17, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.2000 | €0.2270 | €0.0002 | €0.1000 | -49.7% | 19M | 189 |
| 2025 | €0.3330 | €0.3600 | €0.1700 | €0.1990 | -40.6% | 24.8M | 253 |
| 2024 | €0.5325 | €0.5500 | €0.1050 | €0.3350 | -36.8% | 69.3M | 254 |
| 2023 | €1.35 | €2.16 | €0.2400 | €0.5300 | -60.6% | 110.2M | 255 |
| 2022 | €10.90 | €14.17 | €1.25 | €1.35 | -87.7% | 120.6M | 257 |
| 2021 | €28.38 | €29.13 | €8.59 | €10.90 | -61.6% | 108.2M | 255 |
| 2020 | €27.58 | €28.54 | €11.14 | €28.42 | +3.3% | 54.2M | 254 |
| 2019 | €37.93 | €45.67 | €25.38 | €27.51 | -28.2% | 25.7M | 251 |
| 2018 | €35.14 | €46.89 | €33.21 | €38.29 | +9.1% | 16M | 252 |
| 2017 | €26.29 | €37.45 | €25.81 | €35.10 | +33.9% | 13.8M | 255 |
| 2016 | €25.40 | €32.93 | €24.13 | €26.22 | n/a | 10.7M | 162 |
ADJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.1000 | -22.2% |
| August 2026 | €0.1285 | -8.9% |
| July 2026 | €0.1410 | -5.7% |
| June 2026 | €0.1495 | -10.7% |
| May 2026 | €0.1675 | -2.3% |
| April 2026 | €0.1715 | +4.9% |
| March 2026 | €0.1635 | -14.8% |
| February 2026 | €0.1920 | +2.4% |
| January 2026 | €0.1875 | -5.8% |
| December 2025 | €0.1990 | -7.9% |
| November 2025 | €0.2160 | +11.9% |
| October 2025 | €0.1930 | -4.9% |
About the ADJ data
Daily bars. 2,637 sessions from May 17, 2016 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
ADJ share price history
