Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 30.72
-0.16 (-0.52%)
At close: Jul 17, 2026
FRA:AZZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 31.30 | 31.30 | 30.72 | 30.72 | 30.72 | -0.52% | 250 |
| Jul 16, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.51% | - |
| Jul 15, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.67% | - |
| Jul 14, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.63% | - |
| Jul 13, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.55% | - |
| Jul 10, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | - |
| Jul 9, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.81% | - |
| Jul 8, 2026 | 30.10 | 30.10 | 29.42 | 29.52 | 29.52 | -2.06% | 435 |
| Jul 7, 2026 | 30.56 | 30.56 | 30.14 | 30.14 | 30.14 | -2.96% | 280 |
| Jul 6, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.06% | - |
| Jul 3, 2026 | 30.96 | 31.08 | 30.96 | 31.08 | 31.08 | 2.91% | - |
| Jul 2, 2026 | 30.42 | 30.42 | 30.10 | 30.20 | 30.20 | -0.79% | - |
| Jul 1, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.33% | - |
| Jun 30, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.59% | - |
| Jun 29, 2026 | 30.28 | 30.72 | 30.28 | 30.72 | 30.72 | 3.23% | 4 |
| Jun 26, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - | - |
| Jun 25, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.76% | - |
| Jun 24, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.96% | - |
| Jun 23, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.42% | - |
| Jun 22, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.20% | - |
| Jun 19, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.61% | - |
| Jun 18, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.20% | - |
| Jun 17, 2026 | 29.66 | 29.90 | 29.66 | 29.90 | 29.90 | 0.95% | 10 |
| Jun 16, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.07% | - |
| Jun 15, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 2.39% | - |
| Jun 12, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.48% | - |
| Jun 11, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.62% | - |
| Jun 10, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.40% | - |
| Jun 9, 2026 | 29.86 | 30.00 | 29.86 | 30.00 | 30.00 | 2.81% | 290 |
| Jun 8, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -2.34% | - |
| Jun 5, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.27% | - |
| Jun 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.13% | - |
| Jun 3, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.88% | - |
| Jun 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.77% | - |
| Jun 1, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -2.00% | - |
| May 29, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -6.12% | - |
| May 28, 2026 | 31.20 | 32.98 | 31.20 | 32.98 | 32.98 | 3.32% | 19 |
| May 27, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.44% | - |
| May 26, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.93% | - |
| May 25, 2026 | 31.62 | 32.36 | 31.62 | 32.36 | 32.36 | 5.61% | 20 |
| May 22, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 2.13% | - |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.60% | - |
| May 20, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.58% | - |
| May 19, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.21% | - |
| May 18, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.68% | - |
| May 15, 2026 | 29.22 | 29.28 | 29.22 | 29.28 | 29.28 | -0.68% | 1 |
| May 14, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.27% | - |
| May 13, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.34% | - |
| May 12, 2026 | 29.72 | 29.72 | 29.46 | 29.46 | 29.46 | -1.87% | 255 |
| May 11, 2026 | 29.96 | 30.02 | 29.96 | 30.02 | 30.02 | -2.21% | 350 |