Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 5.47
-0.03 (-0.55%)
At close: Mar 27, 2026
FRA:AR7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.55% | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.04% | - |
| Mar 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.26% | - |
| Mar 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.76% | - |
| Mar 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.36% | - |
| Mar 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.49% | - |
| Mar 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | - |
| Mar 17, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% | - |
| Mar 16, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.82% | - |
| Mar 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.50% | - |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Mar 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.26% | - |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | - |
| Mar 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.65% | - |
| Mar 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.39% | - |
| Mar 4, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.11% | - |
| Mar 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.45% | - |
| Mar 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Feb 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.28% | - |
| Feb 26, 2026 | 5.90 | 6.23 | 5.90 | 6.23 | 6.23 | 5.77% | 27,064 |
| Feb 25, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.81% | - |
| Feb 24, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.19% | - |
| Feb 23, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | - |
| Feb 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.16% | - |
| Feb 19, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.63% | - |
| Feb 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.59% | - |
| Feb 16, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.23% | - |
| Feb 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -3.71% | - |
| Feb 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -5.34% | - |
| Feb 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.97% | - |
| Feb 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.71% | - |
| Feb 9, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.14% | - |
| Feb 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.73% | - |
| Feb 5, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.57% | - |
| Feb 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -9.92% | - |
| Feb 3, 2026 | 7.95 | 8.47 | 7.95 | 8.47 | 8.47 | 8.59% | 620 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% | - |
| Jan 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.23% | - |
| Jan 29, 2026 | 8.16 | 8.16 | 8.05 | 8.06 | 8.06 | -2.54% | 1,684 |
| Jan 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.90% | - |
| Jan 27, 2026 | 8.30 | 8.43 | 8.30 | 8.43 | 8.43 | 0.24% | 4 |
| Jan 26, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.81% | - |
| Jan 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.99% | - |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Jan 21, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.26% | - |
| Jan 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -3.99% | - |
| Jan 19, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.66% | - |