Addtech AB (publ.) (FRA:AZZ2)
Germany · Delayed Price · Currency is EUR 29.50
-0.84 (-2.77%)
At close: Jun 2, 2026
FRA:AZZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.35% | - |
| May 7, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.29% | - |
| May 6, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 2.51% | - |
| May 5, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.30% | - |
| May 4, 2026 | 31.10 | 31.10 | 30.68 | 30.68 | 30.68 | 3.51% | 20 |
| Apr 30, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -2.76% | - |
| Apr 29, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.39% | - |
| Apr 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.23% | - |
| Apr 27, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.96% | - |
| Apr 24, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.95% | - |
| 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 |