AddLife AB (publ) (FRA:1AD1)
Germany · Delayed Price · Currency is EUR 14.33
+0.18 (1.27%)
At close: Sep 18, 2026
FRA:1AD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.27% | - |
| Sep 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.57% | - |
| Sep 16, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.66% | - |
| Sep 15, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.56% | - |
| Sep 14, 2026 | 14.02 | 14.06 | 14.02 | 14.06 | 14.06 | 4.23% | 72 |
| Sep 11, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -3.78% | - |
| Sep 10, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.89% | - |
| Sep 7, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Sep 4, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.21% | - |
| Sep 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.82% | - |
| Sep 2, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.13% | - |
| Sep 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% | - |
| Aug 31, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.34% | - |
| Aug 28, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 2.00% | - |
| Aug 27, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.68% | - |
| Aug 26, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% | - |
| Aug 25, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.27% | - |
| Aug 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.25% | - |
| Aug 21, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.21% | 75 |
| Aug 20, 2026 | 14.19 | 14.38 | 14.19 | 14.38 | 14.38 | 2.28% | 75 |
| Aug 19, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.13% | - |
| Aug 18, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.86% | - |
| Aug 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.97% | - |
| Aug 14, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| Aug 13, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.42% | - |
| Aug 12, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.86% | - |
| Aug 11, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.94% | - |
| Aug 10, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.18% | - |
| Aug 7, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% | - |
| Aug 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% | - |
| Aug 5, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.40% | - |
| Aug 4, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.23% | - |
| Aug 3, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% | - |
| Jul 31, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.73% | - |
| Jul 30, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.69% | - |
| Jul 29, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.47% | - |
| Jul 28, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.14% | - |
| Jul 27, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.65% | - |
| Jul 24, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% | - |
| Jul 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.92% | - |
| Jul 22, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.70% | - |
| Jul 21, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.00% | - |
| Jul 20, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -3.46% | - |
| Jul 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.80% | - |
| Jul 16, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.95% | - |
| Jul 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 3.50% | - |
| Jul 14, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% | - |
| Jul 13, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% | - |