AddLife AB (publ) (FRA:1AD1)
16.63
+0.31 (1.90%)
Last updated: Oct 20, 2025, 8:09 AM CET
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | 0.35% | - |
| Oct 22, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | - | 2.36% | 33 |
| Oct 21, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | - | -0.60% | 33 |
| Oct 20, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | - | 1.90% | 33 |
| Oct 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | 1.37% | 33 |
| Oct 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -3.77% | 33 |
| Oct 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | 0.97% | - |
| Oct 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | - | -0.48% | 33 |
| Oct 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | - | -0.42% | 33 |
| Oct 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | 0.30% | 33 |
| Oct 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | - | -0.54% | - |
| Oct 8, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | - | 0.96% | 33 |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 3.04% | 33 |
| Oct 6, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | 1.96% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.86% | 33 |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1.19% | - |
| Oct 1, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | -0.81% | - |
| Sep 30, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | -1.72% | - |
| Sep 29, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | 0.80% | - |
| Sep 26, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | - | -1.46% | 33 |
| Sep 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | -3.13% | - |
| Sep 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | - | -0.53% | - |
| Sep 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.76% | 33 |
| Sep 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | 1.54% | - |
| Sep 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | - | -1.86% | 33 |
| Sep 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | -2.43% | 33 |
| Sep 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | - | 0.63% | 33 |
| Sep 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | 2.81% | 33 |
| Sep 15, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | - | 0.59% | 33 |
| Sep 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | 2.17% | 33 |
| Sep 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | 0.97% | 33 |
| Sep 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | - | 1.04% | 33 |
| 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 |