Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 83.50
-0.50 (-0.60%)
At close: Mar 27, 2026
FRA:A41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Mar 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Mar 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Mar 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Mar 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Mar 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Mar 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Mar 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Mar 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Mar 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.34% | - |
| Mar 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Mar 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Mar 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Mar 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Mar 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Mar 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Mar 5, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.29% | - |
| Mar 4, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Mar 3, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.91% | - |
| Mar 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Feb 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.35% | - |
| Feb 26, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.29% | - |
| Feb 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -10.71% | - |
| Feb 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.62% | - |
| Feb 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| 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% | - |