Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 3.685
+0.105 (2.93%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:AR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.41% | - |
| Aug 13, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.44% | - |
| Aug 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.10% | - |
| Aug 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | - |
| Aug 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | - |
| Aug 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.78% | - |
| Aug 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.82% | - |
| Aug 4, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Aug 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| Jul 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.39% | - |
| Jul 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.14% | - |
| Jul 29, 2026 | 3.33 | 3.51 | 3.33 | 3.51 | 3.51 | -2.91% | 30 |
| Jul 28, 2026 | 3.20 | 3.61 | 3.20 | 3.61 | 3.61 | 19.34% | 30 |
| Jul 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.31% | - |
| Jul 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.76% | - |
| Jul 23, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.16% | - |
| Jul 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | - |
| Jul 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | - |
| Jul 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.67% | - |
| Jul 17, 2026 | 3.02 | 3.27 | 3.02 | 3.27 | 3.27 | 2.51% | 4 |
| Jul 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -13.69% | - |
| Jul 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.40% | - |
| Jul 14, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.35% | - |
| Jul 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jul 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.97% | - |
| Jul 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -4.63% | - |
| Jul 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | - |
| Jul 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -8.87% | - |
| Jul 6, 2026 | 3.79 | 4.12 | 3.79 | 4.12 | 4.12 | 8.15% | 427 |
| Jul 3, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 8.71% | - |
| Jul 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.60% | - |
| Jul 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.41% | - |
| Jun 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | - |
| Jun 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.98% | - |
| 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% | - |