AddLife AB (publ) (FRA:1AD1)
Germany · Delayed Price · Currency is EUR 14.55
-1.11 (-7.09%)
At close: Dec 19, 2025
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.53 | 14.55 | 14.53 | 14.55 | 14.55 | -7.09% | 59 |
| Dec 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.38% | - |
| Dec 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Dec 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.61% | - |
| Dec 15, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.55% | - |
| Dec 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.06% | - |
| Dec 11, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.37% | - |
| Dec 10, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.87% | - |
| Dec 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.98% | - |
| Dec 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.39% | - |
| Dec 5, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.35% | - |
| Dec 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.74% | - |
| Dec 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.30% | - |
| Dec 2, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.17% | - |
| Dec 1, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.12% | 439 |
| Nov 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.95% | - |
| Nov 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.18% | - |
| Nov 26, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.75% | - |
| Nov 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.03% | - |
| Nov 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.62% | - |
| Nov 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.06% | - |
| Nov 20, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.12% | - |
| Nov 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.86% | - |
| Nov 18, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -2.58% | - |
| Nov 17, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.65% | - |
| Nov 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.04% | - |
| Nov 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.70% | - |
| Nov 12, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.35% | - |
| Nov 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.79% | - |
| Nov 10, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.63% | - |
| Nov 7, 2025 | 16.88 | 16.88 | 16.52 | 16.52 | 16.52 | -5.65% | 119 |
| Nov 6, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.46% | - |
| Nov 5, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.61% | - |
| Nov 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -2.85% | - |
| Nov 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.05% | - |
| Oct 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.75% | - |
| Oct 29, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.54% | - |
| Oct 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.95% | - |
| Oct 27, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 3.65% | - |
| Oct 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 8.01% | - |
| Oct 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.35% | - |
| Oct 22, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 2.36% | - |
| Oct 21, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.60% | - |
| Oct 20, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.90% | - |
| Oct 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.37% | - |
| Oct 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.77% | - |
| Oct 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.97% | - |
| Oct 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% | - |
| Oct 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.42% | - |