Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 9.41
-0.19 (-1.98%)
At close: Sep 29, 2025
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | - |
| Sep 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% | - |
| Sep 25, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.02% | - |
| Sep 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -4.97% | - |
| Sep 23, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% | - |
| Sep 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.33% | - |
| Sep 19, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.94% | - |
| Sep 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Sep 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.90% | - |
| Sep 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% | - |
| Sep 15, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.56% | - |
| Sep 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% | - |
| Sep 11, 2025 | 10.44 | 10.44 | 10.34 | 10.34 | 10.34 | -0.39% | 64 |
| Sep 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | - |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.79% | - |
| Sep 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Sep 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.36% | - |
| Sep 3, 2025 | 9.97 | 10.30 | 9.97 | 10.30 | 10.30 | -0.58% | 400 |
| Sep 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.17% | - |
| Sep 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.32% | - |
| Aug 29, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | - |
| Aug 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.43% | - |
| Aug 27, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% | - |
| Aug 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% | - |
| Aug 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.49% | - |
| Aug 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% | - |
| Aug 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.67% | - |
| Aug 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.34% | - |
| Aug 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.15% | - |
| Aug 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.03% | - |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.33% | - |
| Aug 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% | - |
| Aug 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | - |
| Aug 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.48% | - |
| Aug 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.72% | - |
| Aug 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% | - |
| Aug 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.13% | - |
| Aug 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.72% | - |
| Aug 1, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.81% | - |
| Jul 31, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.29% | - |
| Jul 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% | - |
| Jul 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% | - |
| Jul 28, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.49% | - |
| Jul 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.75% | - |
| Jul 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Jul 23, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | -0.58% | 8 |
| Jul 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | - |