Addus HomeCare Corporation (FRA:A41)
Germany · Delayed Price · Currency is EUR 76.50
+1.00 (1.32%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:A41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| 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% | - |