Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 83.50
-0.50 (-0.60%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:A41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jun 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Jun 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Jun 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Jun 22, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Jun 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jun 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.01% | - |
| Jun 17, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.11% | 6 |
| Jun 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Jun 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jun 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jun 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Jun 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Jun 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |
| Jun 8, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | 7.28% | 71 |
| Jun 5, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Jun 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Jun 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jun 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Jun 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| May 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 28, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| May 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 25, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| May 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| May 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| May 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| May 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| May 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -6.06% | - |
| May 14, 2026 | 79.50 | 83.00 | 79.50 | 82.50 | 82.50 | - | 40 |
| May 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| May 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -5.23% | - |
| May 11, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 5.52% | 8 |
| May 8, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| May 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| May 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| May 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 40 |
| May 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.45% | - |
| Apr 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Apr 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Apr 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | - |
| Apr 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Apr 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Apr 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.25% | - |
| Apr 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |
| Apr 21, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | -0.61% | 7 |
| Apr 20, 2026 | 78.50 | 81.50 | 78.50 | 81.50 | 81.50 | 4.49% | 37 |
| Apr 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |