Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 30.38
+0.42 (1.40%)
At close: Feb 20, 2026
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.40% | - |
| Feb 19, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.08% | - |
| Feb 18, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.72% | - |
| Feb 17, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.08% | - |
| Feb 16, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.02% | - |
| Feb 13, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -2.58% | - |
| Feb 12, 2026 | 29.64 | 30.24 | 29.64 | 30.24 | 30.24 | -0.59% | 700 |
| Feb 11, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.33% | - |
| Feb 10, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.36% | - |
| Feb 9, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 5.60% | - |
| Feb 6, 2026 | 28.92 | 29.30 | 28.92 | 29.30 | 29.30 | 1.03% | 410 |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Feb 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.65% | - |
| Feb 3, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 3.02% | - |
| Feb 2, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -2.45% | - |
| Jan 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.39% | - |
| Jan 29, 2026 | 27.64 | 27.64 | 27.42 | 27.42 | 27.42 | -2.21% | 110 |
| Jan 28, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.36% | - |
| Jan 27, 2026 | 27.92 | 27.94 | 27.92 | 27.94 | 27.94 | -0.21% | 390 |
| Jan 26, 2026 | 28.16 | 28.16 | 28.00 | 28.00 | 28.00 | -2.10% | 20 |
| Jan 23, 2026 | 28.26 | 28.60 | 28.26 | 28.60 | 28.60 | 1.71% | 20 |
| Jan 22, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.29% | - |
| Jan 21, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.43% | - |
| Jan 20, 2026 | 27.82 | 27.92 | 27.82 | 27.92 | 27.92 | -2.04% | 300 |
| Jan 19, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -3.19% | 210 |
| Jan 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.03% | - |
| Jan 15, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.29% | - |
| Jan 14, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.86% | - |
| Jan 13, 2026 | 30.44 | 30.44 | 30.08 | 30.08 | 30.08 | -1.83% | 250 |
| Jan 12, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.92% | - |
| Jan 9, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -2.13% | - |
| Jan 8, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 5.08% | - |
| Jan 7, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.07% | - |
| Jan 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.86% | - |
| Jan 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.27% | - |
| Dec 30, 2025 | 30.04 | 30.04 | 29.98 | 29.98 | 29.98 | 0.40% | 160 |
| Dec 29, 2025 | 29.96 | 29.96 | 29.86 | 29.86 | 29.86 | -1.26% | 1,060 |
| Dec 23, 2025 | 29.90 | 30.24 | 29.90 | 30.24 | 30.24 | 1.61% | 100 |
| Dec 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.95% | - |
| Dec 19, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.14% | - |
| Dec 18, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.64% | - |
| Dec 17, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.59% | - |
| Dec 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Dec 15, 2025 | 30.64 | 30.80 | 30.64 | 30.80 | 30.80 | -2.04% | 230 |
| Dec 12, 2025 | 30.74 | 31.44 | 30.74 | 31.44 | 31.44 | 3.49% | 340 |
| Dec 11, 2025 | 29.66 | 30.38 | 29.66 | 30.38 | 30.38 | 2.70% | 1 |
| Dec 10, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.07% | - |
| Dec 9, 2025 | 29.76 | 29.90 | 29.76 | 29.90 | 29.90 | 0.34% | 15 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.39% | - |