Addnode Group AB (publ) (FRA:AR7)
Germany · Delayed Price · Currency is EUR 4.020
-0.155 (-3.71%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:AR7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.04 | 3.86% | - |
| Apr 15, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.82 | 4.01% | - |
| Apr 14, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.59 | -2.88% | - |
| Apr 13, 2026 | 5.52 | 5.90 | 5.52 | 5.90 | 5.76 | 8.06% | 70 |
| Apr 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | -5.04% | - |
| Apr 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 2.31% | - |
| Apr 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.48 | -2.26% | - |
| Apr 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | -1.54% | - |
| Apr 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | 0.17% | - |
| Apr 1, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.69 | 3.00% | - |
| Mar 31, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | 3.28% | - |
| Mar 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.35 | 0.18% | - |
| Mar 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | -0.55% | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | 2.04% | - |
| Mar 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.26 | -4.26% | - |
| Mar 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | - | - |
| Mar 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | -2.76% | - |