Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 28.88
+0.46 (1.62%)
At close: Nov 28, 2025
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.39% | - |
| Nov 28, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.62% | - |
| Nov 27, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.07% | - |
| Nov 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.87% | - |
| Nov 25, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.50% | - |
| Nov 24, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.89% | - |
| Nov 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.76% | - |
| Nov 20, 2025 | 28.12 | 28.28 | 28.12 | 28.28 | 28.28 | 2.09% | 270 |
| Nov 19, 2025 | 27.48 | 27.70 | 27.48 | 27.70 | 27.70 | 0.51% | 500 |
| Nov 18, 2025 | 27.88 | 27.88 | 27.56 | 27.56 | 27.56 | -3.03% | 300 |
| Nov 17, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.50% | - |
| Nov 14, 2025 | 28.62 | 28.62 | 28.00 | 28.00 | 28.00 | -5.85% | 272 |
| Nov 13, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.13% | - |
| Nov 12, 2025 | 29.56 | 30.08 | 29.56 | 30.08 | 30.08 | 4.66% | 500 |
| Nov 11, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.20% | - |
| Nov 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.21% | - |
| Nov 7, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -3.37% | - |
| Nov 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 2.54% | - |
| Nov 5, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.77% | - |
| Nov 4, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.59% | - |
| Nov 3, 2025 | 29.26 | 29.26 | 29.00 | 29.00 | 29.00 | -2.62% | 675 |
| Oct 31, 2025 | 29.52 | 29.78 | 29.52 | 29.78 | 29.78 | 0.40% | 730 |
| Oct 30, 2025 | 29.84 | 29.84 | 29.66 | 29.66 | 29.66 | -0.94% | - |
| Oct 29, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.99% | - |
| Oct 28, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.07% | - |
| Oct 27, 2025 | 30.84 | 30.84 | 30.26 | 30.26 | 30.26 | 1.41% | 670 |
| Oct 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.27% | - |
| Oct 23, 2025 | 28.32 | 29.80 | 28.32 | 29.76 | 29.76 | 5.08% | 1,100 |
| Oct 22, 2025 | 28.16 | 28.32 | 27.94 | 28.32 | 28.32 | 3.13% | 550 |
| Oct 21, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.15% | - |
| Oct 20, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.88% | - |
| Oct 17, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.15% | - |
| Oct 16, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.95% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.59% | - |
| Oct 13, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -2.30% | - |
| Oct 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.91% | - |
| Oct 9, 2025 | 27.92 | 28.34 | 27.92 | 28.34 | 28.34 | 2.31% | 14 |
| Oct 8, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.07% | - |
| Oct 7, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.93% | - |
| Oct 6, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.01% | 167 |
| Oct 3, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - | - |
| Oct 2, 2025 | 27.94 | 27.94 | 27.66 | 27.66 | 27.66 | 0.73% | - |
| Oct 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.93% | - |
| Sep 30, 2025 | 28.00 | 28.06 | 28.00 | 28.00 | 28.00 | -1.41% | 250 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.36% | - |
| Sep 26, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.34% | - |
| Sep 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.47% | - |
| Sep 24, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -2.08% | - |
| Sep 23, 2025 | 29.00 | 29.74 | 29.00 | 29.74 | 29.74 | 1.36% | 240 |