Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 5.65
+0.84 (17.34%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:AR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.84 | 5.65 | 4.84 | 5.65 | 5.65 | 17.34% | 237 |
| Oct 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Oct 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | - |
| Oct 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.42% | - |
| Oct 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.94% | - |
| Oct 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Oct 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.10% | - |
| Oct 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Oct 12, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 5.92% | - |
| Oct 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.49% | - |
| Oct 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.46% | - |
| Oct 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | - |
| Oct 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.58% | - |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | - |
| Oct 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.02% | - |
| Oct 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Sep 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.24% | - |
| Sep 29, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | - |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | - |
| Sep 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.84% | - |
| Sep 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19% | - |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.41% | - |
| Sep 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.47% | - |
| Sep 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.52% | - |
| Sep 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6.67% | - |
| Sep 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 4,000 |
| Sep 16, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.87% | - |
| Sep 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.49% | - |
| Sep 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.34% | - |
| Sep 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.63% | - |
| Sep 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.80% | - |
| Sep 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.36% | - |
| Sep 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Sep 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Sep 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.49% | - |
| Sep 3, 2026 | 4.01 | 4.22 | 4.01 | 4.22 | 4.22 | 8.77% | 100 |
| Sep 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Sep 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Aug 31, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.13% | - |
| Aug 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 5.32% | - |
| Aug 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Aug 26, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.93% | - |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Aug 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.71% | - |
| Aug 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.71% | - |
| Aug 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.19% | - |
| Aug 19, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.95% | - |
| Aug 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.23% | - |
| Aug 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 3.53% | - |