Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 79.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:A41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.73% | - |
| Apr 15, 2026 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | -2.42% | 25 |
| Apr 14, 2026 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 6.45% | 7 |
| Apr 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Apr 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Apr 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Apr 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Apr 7, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.26% | 63 |
| Apr 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Apr 1, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -5.36% | - |
| Mar 31, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.70% | 2 |
| Mar 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| 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% | - |