Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 29.00
-0.36 (-1.23%)
At close: Oct 22, 2026
FRA:AZZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Oct 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.23% | - |
| Oct 21, 2026 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | - | 2 |
| Oct 20, 2026 | 29.54 | 29.54 | 29.02 | 29.36 | 29.36 | -0.61% | 135 |
| Oct 19, 2026 | 29.56 | 29.56 | 29.54 | 29.54 | 29.54 | -0.61% | 875 |
| Oct 16, 2026 | 29.54 | 29.72 | 29.54 | 29.72 | 29.72 | 2.91% | 230 |
| Oct 15, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.56% | - |
| Oct 14, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.35% | - |
| Oct 13, 2026 | 28.50 | 28.82 | 28.50 | 28.82 | 28.82 | 0.56% | - |
| Oct 12, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.14% | - |
| Oct 9, 2026 | 28.26 | 28.62 | 28.26 | 28.62 | 28.62 | 0.85% | - |
| Oct 8, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.35% | - |
| Oct 7, 2026 | 30.40 | 30.40 | 28.48 | 28.48 | 28.48 | -5.70% | - |
| Oct 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.13% | - |
| Oct 5, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.33% | - |
| Oct 2, 2026 | 29.78 | 30.34 | 29.78 | 30.34 | 30.34 | 2.22% | - |
| Oct 1, 2026 | 29.90 | 29.90 | 29.68 | 29.68 | 29.68 | -1.26% | - |
| Sep 30, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.13% | - |
| Sep 29, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.46% | - |
| Sep 28, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | -0.26% | - |
| Sep 25, 2026 | 30.02 | 30.24 | 30.02 | 30.24 | 30.24 | 0.87% | - |
| Sep 24, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.12% | - |
| Sep 23, 2026 | 30.44 | 30.44 | 30.32 | 30.32 | 30.32 | -0.52% | - |
| Sep 22, 2026 | 29.68 | 30.48 | 29.68 | 30.48 | 30.48 | 5.18% | - |
| Sep 21, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.28% | - |
| Sep 18, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.90% | - |
| Sep 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Sep 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.61% | - |
| Sep 14, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.42% | - |
| Sep 11, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.44% | - |
| Sep 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.21% | 1 |
| Sep 9, 2026 | 29.54 | 29.54 | 29.14 | 29.14 | 29.14 | -1.69% | - |
| Sep 8, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.27% | - |
| Sep 7, 2026 | 29.48 | 30.02 | 29.48 | 30.02 | 30.02 | 1.01% | 886 |
| Sep 4, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.36% | - |
| Sep 3, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.48% | - |
| Sep 2, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -2.45% | - |
| Sep 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Aug 31, 2026 | 30.52 | 30.80 | 30.52 | 30.80 | 30.80 | -0.77% | 301 |
| Aug 28, 2026 | 30.42 | 31.04 | 30.42 | 31.04 | 31.04 | 1.90% | 1 |
| Aug 27, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.25% | - |
| Aug 26, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.54 | 1.18% | - |
| Aug 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.18 | 0.53% | - |
| Aug 24, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.02 | 0.66% | - |
| Aug 21, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.82 | -0.40% | - |
| Aug 20, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 29.94 | - | - |
| Aug 19, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 29.94 | 0.27% | - |
| Aug 18, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 29.86 | -3.15% | - |
| Aug 17, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 30.83 | 0.19% | - |