AddLife AB (publ) (FRA:1AD1)
Germany · Delayed Price · Currency is EUR 16.19
-0.24 (-1.46%)
At close: Sep 26, 2025
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.80% | - |
| Sep 26, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.46% | - |
| Sep 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -3.13% | - |
| Sep 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.53% | - |
| Sep 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.76% | - |
| Sep 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.54% | - |
| Sep 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.86% | - |
| Sep 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.43% | - |
| Sep 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.63% | - |
| Sep 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.81% | - |
| Sep 15, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.59% | - |
| Sep 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.17% | - |
| Sep 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.97% | - |
| Sep 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.04% | - |
| Sep 9, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.12% | - |
| Sep 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.77% | - |
| Sep 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.06% | - |
| Sep 4, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.19% | - |
| Sep 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -3.01% | - |
| Sep 2, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.65% | - |
| Sep 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.06% | - |
| Aug 29, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.63% | - |
| Aug 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 2.50% | - |
| Aug 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.70% | - |
| Aug 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.56% | - |
| Aug 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.26% | - |
| Aug 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.59% | - |
| Aug 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.26% | - |
| Aug 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 3.32% | - |
| Aug 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.89% | - |
| Aug 18, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.75% | - |
| Aug 15, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.20% | - |
| Aug 14, 2025 | 14.49 | 14.76 | 14.49 | 14.76 | 14.76 | 1.23% | 33 |
| Aug 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% | - |
| Aug 12, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.55% | - |
| Aug 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75% | - |
| Aug 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.51% | - |
| Aug 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.74% | - |
| Aug 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.73% | - |
| Aug 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% | - |
| Aug 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.27% | - |
| Aug 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.20% | - |
| Jul 31, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.19% | - |
| Jul 30, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.19% | - |
| Jul 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.33% | - |
| Jul 28, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.26% | - |
| Jul 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Jul 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.85% | - |
| Jul 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.59% | - |
| Jul 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.57% | - |