Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 3.585
+0.105 (3.02%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:AR7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.02% | - |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.85% | - |
| Jun 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -7.14% | - |
| Jun 23, 2026 | 3.49 | 3.78 | 3.49 | 3.78 | 3.78 | 6.93% | 392 |
| Jun 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.14% | - |
| Jun 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.94% | - |
| Jun 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | - |
| Jun 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.53% | - |
| Jun 16, 2026 | 3.71 | 4.08 | 3.71 | 4.05 | 4.05 | 0.87% | 161 |
| Jun 15, 2026 | 3.71 | 4.01 | 3.71 | 4.01 | 4.01 | 9.41% | 566 |
| Jun 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.91% | - |
| Jun 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.55% | - |
| Jun 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.42% | - |
| Jun 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.18% | - |
| Jun 8, 2026 | 4.12 | 4.46 | 4.12 | 4.46 | 4.46 | 7.21% | 25 |
| Jun 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.74% | - |
| Jun 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Jun 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.71% | - |
| Jun 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.20% | - |
| Jun 1, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| May 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.18% | - |
| May 28, 2026 | 4.12 | 4.46 | 4.12 | 4.46 | 4.46 | 7.61% | 34 |
| May 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.93% | - |
| May 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.28% | - |
| May 25, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.60% | - |
| May 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.67% | 9 |
| May 21, 2026 | 4.21 | 4.41 | 4.21 | 4.31 | 4.31 | -3.79% | 9 |
| May 20, 2026 | 4.15 | 4.48 | 4.15 | 4.48 | 4.48 | -0.22% | 74 |
| May 19, 2026 | 3.94 | 4.49 | 3.94 | 4.49 | 4.49 | 11.14% | 10 |
| May 18, 2026 | 3.91 | 4.26 | 3.91 | 4.04 | 4.04 | 3.99% | 700 |
| May 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.64% | - |
| May 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.01% | - |
| May 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| May 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | - |
| May 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.10% | - |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.96% | - |
| May 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.26 | -3.10% | - |
| May 6, 2026 | 4.12 | 4.51 | 4.12 | 4.51 | 4.40 | 7.51% | 1,935 |
| May 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | 0.72% | - |
| May 4, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.06 | 0.12% | - |
| Apr 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -15.10% | - |
| Apr 29, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.78 | -23.68% | 8,000 |
| Apr 28, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.26 | -5.59% | - |
| Apr 27, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.64 | 5.59% | 19 |
| Apr 24, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.28 | -4.17% | - |
| Apr 23, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.56 | -0.44% | - |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | 0.15% | - |
| Apr 21, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.58 | -5.07% | - |
| Apr 20, 2026 | 6.87 | 7.10 | 6.87 | 7.10 | 6.93 | 9.06% | 183 |
| Apr 17, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.35 | 5.17% | - |