Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 106.00
+3.00 (2.91%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:A41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2.91% | 5 |
| Oct 22, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | - |
| Oct 21, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 19, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 5 |
| Oct 16, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Oct 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Oct 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Oct 12, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4.00% | 5 |
| Oct 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Oct 8, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Oct 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Oct 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | - |
| Oct 5, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Oct 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Oct 1, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Sep 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.55% | - |
| Sep 29, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Sep 28, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Sep 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Sep 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Sep 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Sep 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Sep 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| 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% | - |