Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 96.00
+1.50 (1.59%)
At close: Feb 20, 2026
Addus HomeCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | - |
| Feb 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Feb 18, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 18 |
| Feb 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Feb 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.61% | - |
| Feb 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Feb 12, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 4.47% | - |
| Feb 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.68% | - |
| Feb 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Feb 9, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.82% | 13 |
| Feb 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Feb 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Feb 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Feb 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Feb 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jan 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jan 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -7.69% | - |
| Jan 28, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | -0.55% | 17 |
| Jan 27, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jan 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Jan 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -3.65% | - |
| Jan 22, 2026 | 92.50 | 96.00 | 92.50 | 96.00 | 96.00 | 5.49% | 7 |
| Jan 21, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Jan 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Jan 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Jan 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Jan 15, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Jan 14, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Jan 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | - |
| Jan 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | - |
| Jan 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Jan 8, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.61% | - |
| Jan 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Jan 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.79% | - |
| Jan 5, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jan 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | - |
| Dec 30, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Dec 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Dec 23, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Dec 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Dec 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Dec 18, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Dec 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Dec 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Dec 15, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Dec 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Dec 11, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Dec 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Dec 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Dec 8, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |