Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 9.58
-0.10 (-1.03%)
Last updated: Aug 14, 2025
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | -1.03% | - |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | -1.33% | 8 |
| Aug 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | -0.71% | 8 |
| Aug 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | -0.20% | 8 |
| Aug 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2.48% | 8 |
| Aug 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | -2.72% | 8 |
| Aug 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | 0.81% | - |
| Aug 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1.13% | 8 |
| Aug 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | -1.72% | 8 |
| Aug 1, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.81% | 8 |
| Jul 31, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -2.29% | - |
| Jul 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | 0.90% | 8 |
| Jul 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | 0.40% | 8 |
| Jul 28, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | -1.49% | 8 |
| Jul 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | -1.75% | 8 |
| Jul 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 0.59% | - |
| Jul 23, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | - | -0.58% | 8 |
| Jul 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | -0.19% | 4 |
| Jul 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -0.19% | 4 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 3.10% | 4 |
| Jul 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | -1.28% | 4 |
| Jul 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | -4.89% | 4 |
| Jul 15, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | - | 1.33% | 4 |
| Jul 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -1.87% | 4 |
| Jul 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3.28% | 4 |
| Jul 10, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | -0.38% | 4 |
| Jul 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jul 8, 2025 | 10.38 | 10.40 | 10.38 | 10.40 | - | 0.39% | 4 |
| Jul 7, 2025 | 10.22 | 10.36 | 10.22 | 10.36 | - | 2.98% | 40 |
| Jul 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | 2.97% | 4 |
| Jul 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | - | -0.31% | 4 |
| Jul 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.91% | - |
| Jul 1, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | -0.40% | - |
| Jun 30, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | 3.22% | - |
| Jun 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | 0.63% | 4 |
| Jun 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 0.84% | - |
| Jun 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | 1.61% | 4 |
| Jun 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | 2.98% | 4 |
| Jun 23, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | -1.41% | - |
| Jun 20, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | -0.43% | 4 |
| Jun 19, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | - | -0.43% | - |
| Jun 18, 2025 | 9.17 | 9.27 | 9.17 | 9.27 | - | -0.32% | 4 |
| Jun 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 0.32% | 16 |
| Jun 16, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | - | 1.64% | - |
| Jun 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | -0.98% | 16 |
| Jun 12, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | -0.75% | - |
| Jun 11, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -0.54% | 16 |
| Jun 10, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | 1.52% | 16 |
| Jun 9, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | 0.22% | - |
| Jun 6, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | -1.08% | 16 |