Addtech AB (publ.) (BIT:1ADDT)
Italy · Delayed Price · Currency is EUR 32.44
0.00 (0.00%)
At close: Aug 14, 2026
BIT:1ADDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - | - |
| Aug 13, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - | - |
| Aug 12, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - | - |
| Aug 11, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - | - |
| Aug 10, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.55% | - |
| Aug 7, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - | - |
| Aug 6, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.75% | - |
| Aug 5, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 2.23% | - |
| Aug 4, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.69% | - |
| Aug 3, 2026 | 31.00 | 31.00 | 31.00 | 30.84 | 30.84 | 1.45% | 125 |
| Jul 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.76% | - |
| Jul 30, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.69% | - |
| Jul 29, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -5.93% | - |
| Jul 28, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.70% | - |
| Jul 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.46% | - |
| Jul 24, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.33% | - |
| Jul 23, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.92% | - |
| Jul 22, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.53% | - |
| Jul 21, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.39% | - |
| Jul 20, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 4.61% | - |
| Jul 17, 2026 | 29.58 | 29.58 | 29.58 | 29.08 | 29.08 | -6.56% | 90 |
| Jul 16, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.78% | - |
| Jul 15, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 3.62% | - |
| Jul 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.41% | - |
| Jul 10, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.10% | - |
| Jul 9, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.05% | - |
| Jul 8, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -6.28% | - |
| Jul 7, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.66% | - |
| Jul 6, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.93% | - |
| Jul 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.53% | - |
| Jul 2, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% | - |
| Jul 1, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.99% | - |
| Jun 30, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.94% | - |
| Jun 29, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.54% | - |
| Jun 26, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.27% | - |
| Jun 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.81% | - |
| Jun 24, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.14% | - |
| Jun 23, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.88% | - |
| Jun 22, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.41% | - |
| Jun 19, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - | - |
| Jun 18, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - | - |
| Jun 17, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.40% | - |
| Jun 16, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.20% | - |
| Jun 15, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.75% | - |
| Jun 12, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.07% | - |
| Jun 11, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.27% | - |
| Jun 10, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.41% | - |
| Jun 9, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.33% | - |
| Jun 8, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.73% | - |