Addtech AB (publ.) (BIT:1ADDT)
Italy · Delayed Price · Currency is EUR 30.66
+0.14 (0.46%)
At close: Feb 11, 2026
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Dec 29, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Dec 23, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Dec 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Dec 19, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Dec 18, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Dec 17, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.39% | - |
| Dec 16, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.70% | - |
| Dec 15, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.32% | - |
| Dec 12, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 6.29% | - |
| Dec 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.34% | - |
| Dec 10, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.27% | - |
| Dec 9, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.27% | - |
| Dec 8, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.41% | - |
| Dec 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.69% | - |
| Dec 4, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.48% | - |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.54% | - |
| Dec 2, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.80% | - |
| Dec 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -4.11% | - |
| Nov 28, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.84% | - |
| Nov 27, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.99% | - |
| Nov 26, 2025 | 26.84 | 26.84 | 26.84 | 28.18 | 28.18 | -0.21% | 1 |