Addtech AB (publ.) (BIT:1ADDT)
Italy · Delayed Price · Currency is EUR 29.44
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.82% | - |
| Sep 18, 2025 | 30.24 | 30.24 | 30.24 | 29.44 | 29.44 | -5.58% | 30 |
| Sep 17, 2025 | 32.42 | 34.02 | 32.42 | 31.18 | 31.18 | 0.91% | 530 |
| Sep 16, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.25% | - |
| Sep 15, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.13% | - |
| Sep 12, 2025 | 31.64 | 31.64 | 31.64 | 30.56 | 30.56 | 1.39% | 50 |
| Sep 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.46% | - |
| Sep 10, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.14% | - |
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.42% | - |
| Sep 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.68% | - |
| Sep 5, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.34% | - |
| Sep 4, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.27% | - |
| Sep 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.48% | - |
| Sep 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.13% | - |
| Sep 1, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.19% | - |
| Aug 29, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Aug 28, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Aug 27, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 26, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 25, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 22, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 21, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 20, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 19, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 18, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 14, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 13, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 12, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 11, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | 0.46% | - |
| Aug 8, 2025 | 29.85 | 29.85 | 29.85 | 30.14 | 29.85 | 1.34% | - |
| Aug 7, 2025 | 29.46 | 29.46 | 29.46 | 29.74 | 29.46 | 0.27% | - |
| Aug 6, 2025 | 29.38 | 29.38 | 29.38 | 29.66 | 29.38 | 0.41% | - |
| Aug 5, 2025 | 29.26 | 29.26 | 29.26 | 29.54 | 29.26 | 1.44% | - |
| Aug 4, 2025 | 28.84 | 28.84 | 28.84 | 29.12 | 28.84 | - | - |
| Aug 1, 2025 | 28.84 | 28.84 | 28.84 | 29.12 | 28.84 | -3.13% | - |
| Jul 31, 2025 | 29.77 | 29.77 | 29.77 | 30.06 | 29.77 | 2.24% | - |
| Jul 30, 2025 | 29.12 | 29.12 | 29.12 | 29.40 | 29.12 | -1.41% | - |
| Jul 29, 2025 | 29.54 | 29.54 | 29.54 | 29.82 | 29.54 | -1.58% | - |
| Jul 28, 2025 | 30.01 | 30.01 | 30.01 | 30.30 | 30.01 | 1.61% | - |
| Jul 25, 2025 | 29.54 | 29.54 | 29.54 | 29.82 | 29.54 | -1.58% | - |
| Jul 24, 2025 | 30.01 | 30.01 | 30.01 | 30.30 | 30.01 | -0.39% | - |
| Jul 23, 2025 | 30.13 | 30.13 | 30.13 | 30.42 | 30.13 | 1.40% | - |
| Jul 22, 2025 | 29.71 | 29.71 | 29.71 | 30.00 | 29.71 | -0.79% | - |
| Jul 21, 2025 | 29.95 | 29.95 | 29.95 | 30.24 | 29.95 | -1.11% | - |
| Jul 18, 2025 | 30.29 | 30.29 | 30.29 | 30.58 | 30.29 | 3.45% | - |
| Jul 17, 2025 | 29.28 | 29.28 | 29.28 | 29.56 | 29.28 | -4.77% | - |
| Jul 16, 2025 | 30.74 | 30.74 | 30.74 | 31.04 | 30.74 | 1.97% | - |
| Jul 15, 2025 | 30.12 | 30.12 | 30.12 | 30.44 | 30.15 | 5.77% | 75 |
| Jul 14, 2025 | 29.22 | 29.22 | 29.22 | 28.78 | 28.51 | -2.97% | 10 |
| Jul 11, 2025 | 29.38 | 29.38 | 29.38 | 29.66 | 29.38 | 1.64% | - |