Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 27.80
+0.38 (1.39%)
At close: Jan 30, 2026
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 2.16% | - |
| Dec 4, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.82% | - |
| Dec 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.34% | - |
| Dec 2, 2025 | 29.56 | 29.84 | 29.56 | 29.74 | 29.74 | 1.57% | 2,775 |
| 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% | - |