Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Sep 9, 2025
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 400 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 3.79% | 400 |
| Sep 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | - | -1.38% | 400 |
| Sep 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -1.36% | 400 |
| Sep 3, 2025 | 9.97 | 10.30 | 9.97 | 10.30 | - | -0.58% | 400 |
| Sep 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | 2.17% | 8 |
| Sep 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | 2.32% | 8 |
| Aug 29, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.10% | 8 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1.43% | 8 |
| Aug 27, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | -0.41% | 8 |
| Aug 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.55% | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.94% | - |
| Aug 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 1.49% | 8 |
| Aug 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | - | -0.84% | 8 |
| Aug 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.06% | 8 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.67% | 8 |
| Aug 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | -1.34% | 8 |
| Aug 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | 1.15% | 8 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | -1.03% | 8 |
| 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% | - |