Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 3.080
-0.185 (-5.67%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:AR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |