Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
17.31
+0.07 (0.41%)
Jun 25, 2026, 9:30 AM EST

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.9517.6516.9517.6517.651.96%2,296
Jun 25, 202617.5117.5117.2217.3117.310.41%1,203
Jun 24, 202617.2017.2417.0517.2417.241.89%1,017
Jun 23, 202616.6016.9216.6016.9216.92-0.73%5,666
Jun 22, 202617.0517.0516.9817.0517.05-2.77%1,043
Jun 17, 202617.0917.6617.0917.5317.530.46%1,136
Jun 16, 202617.4517.4517.4517.4517.45-1.22%503
Jun 15, 202617.3217.6717.3217.6717.674.53%650
Jun 12, 202617.2617.2616.9016.9016.90-2.87%2,033
Jun 11, 202616.7517.4016.7517.4017.400.55%3,075
Jun 10, 202617.4117.4517.3117.3117.31-0.12%1,391
Jun 9, 202617.6717.6717.3317.3317.330.44%1,282
Jun 8, 202617.2517.2517.2517.2517.25-0.52%649
Jun 5, 202617.4217.6217.1017.3417.34-0.58%2,662
Jun 4, 202617.4317.7217.4317.4417.44-0.15%2,712
Jun 3, 202617.3517.7817.3017.4717.47-0.19%3,863
Jun 2, 202617.4517.5917.3517.5017.501.33%6,002
Jun 1, 202617.2517.6817.2517.2717.27-5.12%2,260
May 29, 202618.1418.3118.1418.2018.20-0.19%1,271
May 28, 202618.0518.4217.9418.2418.24-1.06%5,485
May 27, 202618.4618.6118.4318.4318.43-2.04%977
May 26, 202618.7318.8218.7318.8218.822.30%1,081
May 22, 202618.3918.3918.3918.3918.393.10%920
May 21, 202618.1218.1217.8417.8417.846.32%9,057
May 19, 202617.1017.3516.7816.7816.78-3.03%157,510
May 18, 202617.4017.4017.3117.3117.31-0.77%975
May 15, 202617.5017.5917.2217.4417.445.00%8,742
May 14, 202617.5917.7516.4716.6116.61-6.32%24,753
May 13, 202617.6517.7317.2817.7317.731.63%1,914
May 12, 202617.4517.4517.4517.4517.45-3.41%1,120
May 11, 202617.9118.0617.7918.0618.060.93%1,954
May 8, 202617.6217.9017.6217.9017.90-0.25%915
May 7, 202618.5918.7117.9417.9417.94-0.09%720
May 5, 202618.3918.3917.9617.9617.96-0.42%724
May 4, 202618.0518.0517.7318.0318.03-0.60%1,602
May 1, 202618.0418.1618.0418.1418.141.94%1,351
Apr 30, 202617.5017.8017.5017.8017.80-0.46%1,114
Apr 29, 202617.6617.8817.6617.8817.88-1.83%7,137
Apr 28, 202617.8918.2117.6718.2118.21-0.55%2,967
Apr 27, 202618.2618.3218.2618.3118.312.16%3,091
Apr 24, 202618.1718.4017.9217.9217.92-1.28%6,943
Apr 23, 202618.3718.3718.1618.1618.16-4.04%709
Apr 22, 202618.8418.9218.8418.9218.92-1.15%1,944
Apr 21, 202619.0119.1418.6719.1419.14-5.62%1,521
Apr 20, 202620.0020.3019.0820.2820.283.39%1,706
Apr 17, 202619.7119.7119.5619.6219.626.72%701
Apr 16, 202618.5418.5818.1518.3818.382.08%1,742
Apr 15, 202618.1618.1618.0118.0118.01-0.92%1,124
Apr 14, 202618.1918.2518.1218.1718.171.95%4,055
Apr 13, 202617.5017.8317.5017.8317.831.65%1,402