Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 8.58
-0.08 (-0.92%)
At close: Jan 9, 2026
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.45% | - |
| Dec 4, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.89% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Dec 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.90% | - |
| Dec 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.44% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.67% | - |
| Nov 27, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.11% | - |
| Nov 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% | - |
| Nov 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% | - |
| Nov 24, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.16% | - |
| Nov 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% | - |
| Nov 20, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 0.68% | 4 |
| Nov 19, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.11% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.01% | - |
| Nov 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.21% | - |
| Nov 13, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% | - |
| Nov 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.38% | - |
| Nov 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -3.55% | - |
| Nov 10, 2025 | 9.11 | 9.57 | 9.11 | 9.57 | 9.57 | 3.13% | 1 |
| Nov 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.42% | - |
| Nov 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.86% | - |
| Nov 5, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.42% | - |
| Nov 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.68% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | - |
| Oct 31, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.60% | - |
| Oct 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.73% | - |
| Oct 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% | - |
| Oct 28, 2025 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | 0.38% | 948 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |