Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 6.32
+0.01 (0.16%)
Last updated: Feb 20, 2026, 8:02 AM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.69% | - |
| Jan 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.48% | - |
| Jan 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | - |
| Jan 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Jan 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% | - |
| Jan 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Jan 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.97% | - |
| Jan 7, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% | - |
| Jan 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -5.39% | - |
| Jan 5, 2026 | 8.34 | 8.90 | 8.34 | 8.90 | 8.90 | 0.91% | 700 |
| Jan 2, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% | - |
| Dec 30, 2025 | 8.74 | 8.83 | 8.74 | 8.83 | 8.83 | 2.67% | 10 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.94% | - |
| Dec 23, 2025 | 8.64 | 8.77 | 8.64 | 8.77 | 8.77 | 3.66% | 27 |
| Dec 22, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.51% | - |
| Dec 19, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.24% | - |
| Dec 18, 2025 | 8.57 | 8.97 | 8.57 | 8.97 | 8.97 | 2.40% | 1 |
| Dec 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.34% | - |
| Dec 16, 2025 | 8.81 | 8.81 | 8.73 | 8.73 | 8.73 | -3.00% | 8 |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Dec 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.37% | - |
| Dec 11, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% | - |
| Dec 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.79% | - |
| Dec 9, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.23% | - |
| Dec 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.36% | - |