Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 4.160
+0.260 (6.67%)
At close: Sep 18, 2026
FRA:AR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |