AddLife AB (publ) (LON:0REZ)
London · Delayed Price · Currency is GBP · Price in SEK 137.56
-4.73 (-3.32%)
Feb 12, 2026, 5:04 PM GMT
AddLife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 138.10 | 139.59 | 135.80 | 137.94 | 137.94 | -3.06% | 1,441 |
| Feb 11, 2026 | 140.15 | 142.29 | 137.45 | 142.29 | 142.29 | -3.38% | 1,850 |
| Feb 10, 2026 | 146.35 | 147.50 | 145.00 | 147.27 | 147.27 | -1.39% | 1,827 |
| Feb 9, 2026 | 150.00 | 150.00 | 147.60 | 149.35 | 149.35 | -1.78% | 5,170 |
| Feb 6, 2026 | 150.20 | 152.05 | 149.80 | 152.05 | 152.05 | -1.38% | 3,506 |
| Feb 5, 2026 | 154.70 | 155.00 | 152.20 | 154.19 | 154.19 | -3.03% | 6,382 |
| Feb 4, 2026 | 144.80 | 159.70 | 144.35 | 159.00 | 159.00 | 17.42% | 28,155 |
| Feb 3, 2026 | 137.40 | 137.40 | 134.50 | 135.41 | 135.41 | -1.00% | 15,513 |
| Feb 2, 2026 | 136.10 | 137.20 | 136.10 | 136.78 | 136.77 | -0.61% | 1,650 |
| Jan 30, 2026 | 137.20 | 138.30 | 136.35 | 137.61 | 137.61 | -0.64% | 3,677 |
| Jan 29, 2026 | 141.00 | 141.30 | 137.70 | 138.50 | 138.50 | -2.33% | 17,947 |
| Jan 28, 2026 | 142.20 | 142.20 | 141.30 | 141.80 | 141.80 | -1.25% | 3,091 |
| Jan 27, 2026 | 144.30 | 144.70 | 143.50 | 143.60 | 143.60 | -0.90% | 2,004 |
| Jan 26, 2026 | 142.80 | 145.41 | 142.50 | 144.90 | 144.90 | -0.34% | 5,422 |
| Jan 23, 2026 | 145.40 | 146.30 | 145.40 | 145.40 | 145.40 | -1.85% | 3,377 |
| Jan 22, 2026 | 152.05 | 152.05 | 148.10 | 148.14 | 148.14 | 0.77% | 478 |
| Jan 21, 2026 | 145.50 | 147.10 | 145.30 | 147.00 | 147.00 | 0.75% | 8,101 |
| Jan 20, 2026 | 143.90 | 146.50 | 143.90 | 145.90 | 145.90 | -1.04% | 2,748 |
| Jan 19, 2026 | 148.80 | 148.80 | 146.00 | 147.43 | 147.43 | -4.01% | 13,056 |
| Jan 16, 2026 | 155.20 | 155.70 | 151.40 | 153.59 | 153.59 | -0.50% | 24,396 |
| Jan 15, 2026 | 154.10 | 154.36 | 153.30 | 154.36 | 154.36 | 0.33% | 378 |
| Jan 14, 2026 | 153.80 | 154.55 | 152.80 | 153.85 | 153.85 | 1.22% | 4,807 |
| Jan 13, 2026 | 151.60 | 152.10 | 151.60 | 152.00 | 152.00 | -1.25% | 2,606 |
| Jan 12, 2026 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | -0.06% | 455 |
| Jan 9, 2026 | 152.70 | 154.60 | 152.70 | 154.02 | 154.02 | -0.83% | 1,966 |
| Jan 8, 2026 | 155.15 | 155.30 | 154.70 | 155.30 | 155.30 | 1.91% | 1,280 |
| Jan 7, 2026 | 153.30 | 156.30 | 151.80 | 152.39 | 152.38 | 0.90% | 3,885 |
| Jan 5, 2026 | 151.30 | 151.50 | 150.30 | 151.03 | 151.03 | -0.77% | 1,009 |
| Jan 2, 2026 | 155.30 | 155.60 | 151.45 | 152.21 | 152.21 | -3.45% | 4,441 |
| Dec 30, 2025 | 158.30 | 158.65 | 157.50 | 157.65 | 157.65 | -2.14% | 3,204 |
| Dec 29, 2025 | 159.50 | 161.10 | 159.50 | 161.10 | 161.10 | -0.49% | 1,115 |
| Dec 23, 2025 | 160.45 | 162.15 | 160.45 | 161.89 | 161.89 | 1.69% | 4,496 |
| Dec 22, 2025 | 160.70 | 160.70 | 158.50 | 159.20 | 159.20 | -0.25% | 4,439 |
| Dec 19, 2025 | 160.35 | 162.20 | 158.10 | 159.60 | 159.60 | -1.30% | 18,467 |
| Dec 18, 2025 | 164.80 | 164.80 | 161.60 | 161.71 | 161.71 | -5.70% | 30,106 |
| Dec 17, 2025 | 172.50 | 172.90 | 171.29 | 171.48 | 171.48 | -0.19% | 7,346 |
| Dec 16, 2025 | 172.10 | 172.70 | 169.90 | 171.80 | 171.80 | -1.80% | 6,407 |
| Dec 15, 2025 | 176.50 | 177.15 | 174.50 | 174.95 | 174.95 | -2.24% | 3,674 |
| Dec 12, 2025 | 178.30 | 179.60 | 176.30 | 178.96 | 178.96 | 0.80% | 11,231 |
| Dec 11, 2025 | 177.70 | 177.90 | 177.05 | 177.53 | 177.53 | 0.64% | 1,935 |
| Dec 10, 2025 | 175.10 | 176.70 | 174.60 | 176.40 | 176.40 | -0.43% | 3,601 |
| Dec 9, 2025 | 177.10 | 177.15 | 175.60 | 177.15 | 177.15 | -0.36% | 3,962 |
| Dec 8, 2025 | 180.50 | 180.75 | 177.80 | 177.80 | 177.80 | -0.84% | 9,154 |
| Dec 5, 2025 | 182.50 | 182.90 | 179.30 | 179.30 | 179.30 | -1.49% | 2,599 |
| Dec 4, 2025 | 181.20 | 182.90 | 181.20 | 182.02 | 182.02 | 1.11% | 10,282 |
| Dec 3, 2025 | 184.20 | 184.25 | 178.70 | 180.02 | 180.02 | -2.29% | 4,810 |
| Dec 2, 2025 | 185.00 | 185.78 | 183.00 | 184.24 | 184.24 | -2.02% | 3,195 |
| Dec 1, 2025 | 188.60 | 188.60 | 185.90 | 188.04 | 188.04 | 0.23% | 2,449 |
| Nov 28, 2025 | 187.50 | 189.00 | 185.20 | 187.61 | 187.61 | -0.24% | 3,723 |
| Nov 27, 2025 | 188.60 | 189.50 | 188.05 | 188.05 | 188.05 | 0.91% | 618 |