Addtech AB (publ.) (BIT:1ADDT)
Italy · Delayed Price · Currency is EUR 30.74
0.00 (0.00%)
Last updated: Mar 11, 2026, 9:00 AM CET
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -5.58% | - |
| Mar 11, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 3.45% | - |
| Mar 10, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.86% | - |
| Mar 9, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.17% | - |
| Mar 6, 2026 | 32.16 | 32.16 | 29.42 | 30.74 | 30.74 | -4.42% | 492 |
| Mar 5, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.25% | - |
| Mar 4, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.83% | - |
| Mar 3, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.57% | - |
| Mar 2, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.06% | - |
| Feb 27, 2026 | 31.98 | 31.98 | 31.98 | 31.46 | 31.46 | 3.28% | 30 |
| Feb 26, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.13% | - |
| Feb 25, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.53% | - |
| Feb 24, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.73% | - |
| Feb 23, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -3.53% | - |
| Feb 20, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.17% | - |
| Feb 19, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.07% | - |
| Feb 18, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 4.24% | - |
| Feb 17, 2026 | 29.44 | 29.44 | 29.44 | 29.22 | 29.22 | 5.11% | 100 |
| Feb 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.86% | - |
| Feb 13, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -3.82% | - |
| Feb 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.91% | - |
| Feb 11, 2026 | 31.70 | 31.70 | 31.70 | 30.66 | 30.66 | 0.46% | 400 |
| Feb 10, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2.48% | - |
| Feb 9, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.13% | - |
| Feb 6, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.29% | - |
| Feb 5, 2026 | 29.72 | 30.68 | 29.72 | 29.36 | 29.36 | 7.31% | 73 |
| Feb 4, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.36% | - |
| Feb 3, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.33% | - |
| Feb 2, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.38% | - |
| Jan 30, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.85% | - |
| Jan 29, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.13% | - |
| Jan 28, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.71% | - |
| Jan 27, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.43% | - |
| Jan 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.40% | - |
| Jan 23, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.77% | - |
| Jan 22, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.83% | - |
| Jan 21, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.36% | - |
| Jan 20, 2026 | 29.38 | 29.38 | 27.96 | 29.36 | 29.36 | -3.48% | 1,928 |
| Jan 19, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.62% | - |
| Jan 16, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -2.40% | - |
| Jan 15, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.64% | - |
| Jan 14, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 5.35% | - |
| Jan 13, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -3.55% | - |
| Jan 12, 2026 | 31.38 | 31.38 | 31.38 | 30.98 | 30.98 | -0.96% | 50 |
| Jan 9, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.95% | - |
| Jan 8, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.88% | - |
| Jan 7, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 7.20% | - |
| Jan 6, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - | - |
| Jan 5, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -4.13% | - |
| Jan 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.06% | - |