Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 31.58
-0.58 (-1.80%)
At close: Apr 23, 2026
FRA:AZZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.80% | - |
| Apr 22, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.43% | - |
| Apr 21, 2026 | 32.36 | 32.40 | 32.30 | 32.30 | 32.30 | -1.10% | 1,250 |
| Apr 20, 2026 | 33.30 | 33.30 | 32.66 | 32.66 | 32.66 | 3.55% | 1,292 |
| Apr 17, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 2.87% | - |
| Apr 16, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.05% | - |
| Apr 15, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.80% | - |
| Apr 14, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.45% | - |
| Apr 13, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.45% | - |
| Apr 10, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.16% | - |
| Apr 9, 2026 | 28.98 | 29.32 | 28.70 | 29.30 | 29.30 | -1.61% | 542 |
| Apr 8, 2026 | 29.14 | 29.78 | 29.14 | 29.78 | 29.78 | 1.36% | 101 |
| Apr 7, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.03% | - |
| Apr 2, 2026 | 29.08 | 29.18 | 29.08 | 29.08 | 29.08 | -1.22% | 330 |
| Apr 1, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 2.29% | - |
| Mar 31, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.07% | - |
| Mar 30, 2026 | 28.02 | 28.76 | 28.02 | 28.76 | 28.76 | 1.91% | 700 |
| 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% | - |