Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 101.00
-1.00 (-0.98%)
At close: Sep 18, 2026
FRA:A41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.55% | - |
| Sep 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Sep 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Sep 14, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Sep 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Sep 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Sep 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | - |
| Sep 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Aug 31, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Aug 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Aug 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Aug 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Aug 18, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Aug 17, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Aug 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Aug 12, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Aug 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Aug 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Aug 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Aug 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.06% | - |
| Aug 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.00% | - |
| Aug 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Aug 3, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Jul 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Jul 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jul 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Jul 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| Jul 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.59% | - |
| Jul 24, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Jul 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |
| Jul 22, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Jul 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| Jul 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Jul 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.17% | - |
| Jul 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Jul 15, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Jul 14, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Jul 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |