Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 28.22
+0.44 (1.58%)
At close: Mar 27, 2026
FRA:AZZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.58% | - |
| Mar 26, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.43% | - |
| Mar 25, 2026 | 27.62 | 27.90 | 27.62 | 27.90 | 27.90 | 2.20% | 315 |
| Mar 24, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.25% | - |
| Mar 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.98% | - |
| Mar 20, 2026 | 27.52 | 27.52 | 27.24 | 27.24 | 27.24 | -2.71% | 180 |
| Mar 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Mar 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.06% | - |
| Mar 17, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.26% | - |
| Mar 16, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.18% | - |
| Mar 13, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.05% | - |
| Mar 12, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.58% | - |
| Mar 11, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.97% | - |
| Mar 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.34% | - |
| Mar 9, 2026 | 28.34 | 28.42 | 28.34 | 28.42 | 28.42 | -1.93% | 350 |
| Mar 6, 2026 | 29.46 | 29.46 | 28.98 | 28.98 | 28.98 | -2.16% | 350 |
| Mar 5, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.75% | - |
| Mar 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.41% | - |
| Mar 3, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.29% | - |
| Mar 2, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.84% | - |
| Feb 27, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.45% | - |
| Feb 26, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.13% | - |
| Feb 25, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.02% | - |
| Feb 24, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.04% | - |
| Feb 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.20% | - |
| 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 |