Addtech AB (publ.) (BIT:1ADDT)
Italy · Delayed Price · Currency is EUR 30.12
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1ADDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | - |
| Oct 1, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | - |
| Sep 30, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.66% | - |
| Sep 29, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | - |
| Sep 28, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.07% | - |
| Sep 25, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Sep 24, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 4.05% | - |
| Sep 23, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.28% | - |
| Sep 22, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.33% | - |
| Sep 21, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.35% | - |
| Sep 18, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Sep 17, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Sep 16, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Sep 15, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.63% | - |
| Sep 14, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.55% | - |
| Sep 11, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.70% | - |
| Sep 10, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.99% | - |
| Sep 9, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -5.52% | - |
| Sep 8, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Sep 7, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Sep 4, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.33% | - |
| Sep 3, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.40% | - |
| Sep 2, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.50% | - |
| Sep 1, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -2.66% | - |
| Aug 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.77% | - |
| Aug 28, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 27, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.01% | - |
| Aug 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - | - |
| Aug 25, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - | - |
| Aug 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - | - |
| Aug 21, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - | - |
| Aug 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - | - |
| Aug 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - | - |
| Aug 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - | - |
| Aug 17, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | 0.18% | - |
| Aug 14, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - | - |
| Aug 13, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - | - |
| Aug 12, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - | - |
| Aug 11, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - | - |
| Aug 10, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | -0.55% | - |
| Aug 7, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.29 | - | - |
| Aug 6, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.29 | 1.75% | - |
| Aug 5, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 31.74 | 2.23% | - |
| Aug 4, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.05 | 1.69% | - |
| Aug 3, 2026 | 31.00 | 31.00 | 31.00 | 30.84 | 30.53 | 1.45% | 125 |
| Jul 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.10 | 4.76% | - |
| Jul 30, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | -1.69% | - |
| Jul 29, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.23 | -5.93% | - |
| Jul 28, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.07 | -0.70% | - |
| Jul 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | 2.46% | - |