AddLife AB (publ) (FRA:1AD1)
Germany · Delayed Price · Currency is EUR 16.29
+0.18 (1.12%)
Last updated: Sep 9, 2025, 8:01 AM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | - | 1.12% | - |
| Sep 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | 1.77% | - |
| Sep 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | 0.06% | 33 |
| Sep 4, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | 0.19% | 33 |
| Sep 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | -3.01% | 33 |
| Sep 2, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | 2.65% | 33 |
| Sep 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | -0.06% | 33 |
| Aug 29, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | - | -0.63% | 33 |
| Aug 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | 2.50% | 33 |
| Aug 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | 2.70% | 33 |
| Aug 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | - | -1.56% | - |
| Aug 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | 0.26% | - |
| Aug 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | - | 0.59% | 33 |
| Aug 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | 0.26% | 33 |
| Aug 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | - | 3.32% | 33 |
| Aug 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 0.89% | 33 |
| Aug 18, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | - | -0.75% | 33 |
| Aug 15, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | - | -0.20% | 33 |
| Aug 14, 2025 | 14.49 | 14.76 | 14.49 | 14.76 | - | 1.23% | 33 |
| Aug 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | 0.07% | 83 |
| Aug 12, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | -0.55% | - |
| Aug 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | - | -0.75% | 83 |
| Aug 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | 1.51% | 83 |
| Aug 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | -2.74% | 83 |
| Aug 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | -0.73% | - |
| Aug 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | - | 0.13% | 83 |
| Aug 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | - | -2.27% | 83 |
| Aug 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | 0.20% | 83 |
| Jul 31, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | -0.19% | - |
| Jul 30, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | -0.19% | 83 |
| Jul 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | - | 0.33% | 83 |
| Jul 28, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | - | -0.26% | 83 |
| Jul 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | - | 83 |
| Jul 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | 0.85% | - |
| Jul 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | 0.59% | 83 |
| Jul 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | - | -2.57% | - |
| Jul 21, 2025 | 15.43 | 15.59 | 15.43 | 15.59 | - | 0.45% | 83 |
| Jul 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | 0.45% | 100 |
| Jul 17, 2025 | 15.46 | 15.46 | 15.45 | 15.45 | - | -0.52% | 100 |
| Jul 16, 2025 | 15.77 | 15.77 | 15.53 | 15.53 | - | -1.40% | 50 |
| Jul 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -2.78% | 250 |
| Jul 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -3.11% | 100 |
| Jul 11, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | 1.52% | 353 |
| Jul 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | 0.37% | - |
| Jul 9, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | - | -0.36% | - |
| Jul 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | -0.30% | 353 |
| Jul 7, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | - | 0.49% | 353 |
| Jul 4, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | - | 0.24% | 353 |
| Jul 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -1.68% | - |
| Jul 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | - | -0.66% | - |