Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 100.00
+1.00 (1.01%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:A41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.73% | - |
| Jul 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Jul 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Jul 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Jul 6, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jul 3, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | - |
| Jul 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Jul 1, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Jun 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jun 29, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 2.40% | 73 |
| 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% | - |