Addtech AB (publ.) (BIT:1ADDT)
Italy · Delayed Price · Currency is EUR 30.74
0.00 (0.00%)
Last updated: Apr 15, 2026, 9:00 AM CET
BIT:1ADDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.34% | - |
| Apr 15, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.20% | - |
| Apr 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.41% | - |
| Apr 13, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.87% | - |
| Apr 10, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.90% | - |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.07% | - |
| Apr 8, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Apr 7, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.21% | - |
| Apr 2, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.41% | - |
| Apr 1, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.21% | - |
| Mar 31, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.49% | - |
| Mar 30, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | - |
| Mar 27, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -4.58% | - |
| Mar 26, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.24% | - |
| Mar 25, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.94% | - |
| Mar 24, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.40% | - |
| Mar 23, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.93% | - |
| Mar 20, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.82% | - |
| Mar 19, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 2.07% | - |
| Mar 18, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.14% | - |
| Mar 17, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.34% | - |
| Mar 16, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.48% | - |
| Mar 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.41% | - |
| 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% | - |