Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
17.87
-0.27 (-1.50%)
At close: Feb 11, 2026

Addtech AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202618.2018.2018.1218.1518.15-0.51%2,755
Feb 9, 202617.9318.2417.9318.2418.240.80%672
Feb 6, 202618.0918.0918.0918.0918.094.59%2,589
Feb 4, 202617.3017.3017.3017.3017.302.83%1,082
Feb 3, 202616.3116.8216.3116.8216.822.61%2,734
Feb 2, 202616.4016.4016.4016.4016.40-0.70%1,624
Jan 30, 202616.2016.5616.2016.5116.51-1.95%1,455
Jan 29, 202616.7116.8416.7116.8416.841.17%974
Jan 28, 202616.0716.6416.0716.6416.640.87%1,344
Jan 27, 202616.4516.7516.4516.5016.501.71%1,131
Jan 26, 202616.2216.2216.2216.2216.220.33%645
Jan 23, 202616.1516.5516.1516.1716.17-3.85%1,050
Jan 22, 202616.5216.8216.5216.8216.824.04%1,445
Jan 21, 202616.3316.3316.1716.1716.17-2.96%946
Jan 20, 202616.5316.7516.5316.6616.66-3.66%1,690
Jan 16, 202617.1317.2917.1317.2917.293.91%1,007
Jan 15, 202616.6416.6416.6416.6416.640.59%771
Jan 14, 202616.9517.0616.5316.5416.54-5.33%838
Jan 8, 202617.4817.4817.4817.4817.48-4.29%367
Jan 7, 202618.1418.2618.1418.2618.263.44%361
Jan 6, 202617.6517.6517.6517.6517.652.98%420
Jan 5, 202617.2517.2517.1417.1417.14-1.78%12,380
Jan 2, 202617.3117.4517.2817.4517.45-2.15%1,854
Dec 31, 202518.1918.1917.8317.8317.830.01%2,480
Dec 29, 202517.7717.8517.7517.8317.83-3.03%5,376
Dec 26, 202517.9918.3917.9918.3918.394.02%608
Dec 24, 202517.2017.6817.2017.6817.681.09%848
Dec 23, 202517.4917.4917.4917.4917.491.57%3,112
Dec 22, 202517.5017.5017.2217.2217.22-0.98%1,821
Dec 19, 202517.6717.6717.3917.3917.391.70%1,261
Dec 18, 202517.4117.4117.0017.1017.10-1.78%1,400
Dec 17, 202517.4217.4217.4117.4117.41-1.94%804
Dec 16, 202517.7617.7617.7617.7617.76-2.71%479
Dec 15, 202518.2518.2518.2518.2518.251.93%3,445
Dec 12, 202517.8718.0117.8717.9117.91-0.46%1,297
Dec 11, 202517.9318.1517.6517.9917.991.17%6,766
Dec 10, 202517.4017.7817.2317.7817.781.37%3,617
Dec 9, 202517.5417.5417.5417.5417.540.92%557
Dec 8, 202517.3617.4017.1717.3817.380.07%2,248
Dec 5, 202517.3717.3717.3717.3717.37-1.76%288
Dec 4, 202517.6817.6817.6817.6817.681.38%540
Dec 3, 202517.1317.4416.9317.4417.444.28%961
Dec 2, 202516.7216.7316.7216.7316.73-1.12%615
Dec 1, 202516.8916.9216.8916.9216.922.08%635
Nov 28, 202516.6916.6916.5716.5716.571.28%1,441
Nov 26, 202516.2316.5816.2316.3616.36-0.49%1,116
Nov 25, 202516.2116.4416.0016.4416.44-1.26%3,672
Nov 24, 202516.4116.6515.9416.6516.653.61%14,820
Nov 21, 202515.8516.0715.8516.0716.07-0.74%1,258
Nov 20, 202516.1116.4016.1116.1916.190.63%2,982