Addtech AB (publ.) (BIT:1ADDT)
Italy
· Delayed Price · Currency is EUR 29.34
+0.20 (0.69%)
At close: Dec 5, 2025
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.69% | - |
| Dec 4, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.48% | - |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.54% | - |
| Dec 2, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.80% | - |
| Dec 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -4.11% | - |
| Nov 28, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.84% | - |
| Nov 27, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.99% | - |
| Nov 26, 2025 | 26.84 | 26.84 | 26.84 | 28.18 | 28.18 | -0.21% | 1 |
| Nov 25, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.64% | - |
| Nov 24, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.07% | - |
| Nov 21, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.64% | - |
| Nov 20, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.64% | - |
| Nov 19, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.07% | - |
| Nov 18, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.10% | - |
| Nov 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.27% | - |
| Nov 14, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.21% | - |
| Nov 13, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -2.28% | - |
| Nov 12, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.47% | - |
| Nov 11, 2025 | 29.24 | 29.24 | 29.24 | 29.70 | 29.70 | 1.50% | 40 |
| Nov 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.48% | - |
| Nov 7, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.41% | - |
| Nov 6, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.54% | - |
| Nov 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.14% | - |
| Nov 4, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.13% | - |
| Nov 3, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.25% | - |
| Oct 31, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.20% | - |
| Oct 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 29, 2025 | 31.46 | 31.46 | 31.46 | 30.20 | 30.20 | 0.73% | 1 |
| Oct 28, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.07% | - |
| Oct 27, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.27% | - |
| Oct 24, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.47% | - |
| Oct 23, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 4.44% | - |
| Oct 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2.72% | - |
| Oct 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.38% | - |
| Oct 20, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.14% | - |
| Oct 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.08% | - |
| Oct 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.72% | - |
| Oct 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% | - |
| Oct 14, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.71% | - |
| Oct 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.13% | - |
| Oct 10, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.21% | - |
| Oct 9, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.14% | - |
| Oct 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.84% | - |
| Oct 7, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.49% | - |
| Oct 6, 2025 | 27.02 | 27.30 | 27.02 | 28.54 | 28.54 | -1.18% | 999 |
| Oct 3, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.84% | - |
| Oct 2, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.49% | - |
| Oct 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.43% | - |
| Sep 30, 2025 | 28.06 | 28.06 | 28.06 | 28.10 | 28.10 | -3.10% | 45 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.02% | - |
| Sep 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.07% | - |
| Sep 25, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.07% | - |
| Sep 24, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.41% | - |
| Sep 23, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.68% | - |
| Sep 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.62% | - |
| Sep 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.82% | - |
| Sep 18, 2025 | 30.24 | 30.24 | 30.24 | 29.44 | 29.44 | -5.58% | 30 |
| Sep 17, 2025 | 32.42 | 34.02 | 32.42 | 31.18 | 31.18 | 0.91% | 530 |
| Sep 16, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.25% | - |
| Sep 15, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.13% | - |
| Sep 12, 2025 | 31.64 | 31.64 | 31.64 | 30.56 | 30.56 | 1.39% | 50 |
| Sep 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.46% | - |
| Sep 10, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.14% | - |
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.42% | - |
| Sep 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.68% | - |
| Sep 5, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.34% | - |
| Sep 4, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.27% | - |
| Sep 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.48% | - |
| Sep 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.13% | - |
| Sep 1, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.19% | - |
| Aug 29, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Aug 28, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Aug 27, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 26, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 25, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 22, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 21, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 20, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 19, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 18, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 14, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 13, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 12, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | - | - |
| Aug 11, 2025 | 29.99 | 29.99 | 29.99 | 30.28 | 29.99 | 0.46% | - |
| Aug 8, 2025 | 29.85 | 29.85 | 29.85 | 30.14 | 29.85 | 1.34% | - |
| Aug 7, 2025 | 29.46 | 29.46 | 29.46 | 29.74 | 29.46 | 0.27% | - |
| Aug 6, 2025 | 29.38 | 29.38 | 29.38 | 29.66 | 29.38 | 0.41% | - |
| Aug 5, 2025 | 29.26 | 29.26 | 29.26 | 29.54 | 29.26 | 1.44% | - |
| Aug 4, 2025 | 28.84 | 28.84 | 28.84 | 29.12 | 28.84 | - | - |
| Aug 1, 2025 | 28.84 | 28.84 | 28.84 | 29.12 | 28.84 | -3.13% | - |
| Jul 31, 2025 | 29.77 | 29.77 | 29.77 | 30.06 | 29.77 | 2.24% | - |
| Jul 30, 2025 | 29.12 | 29.12 | 29.12 | 29.40 | 29.12 | -1.41% | - |
| Jul 29, 2025 | 29.54 | 29.54 | 29.54 | 29.82 | 29.54 | -1.58% | - |
| Jul 28, 2025 | 30.01 | 30.01 | 30.01 | 30.30 | 30.01 | 1.61% | - |
| Jul 25, 2025 | 29.54 | 29.54 | 29.54 | 29.82 | 29.54 | -1.58% | - |
| Jul 24, 2025 | 30.01 | 30.01 | 30.01 | 30.30 | 30.01 | -0.39% | - |
| Jul 23, 2025 | 30.13 | 30.13 | 30.13 | 30.42 | 30.13 | 1.40% | - |
| Jul 22, 2025 | 29.71 | 29.71 | 29.71 | 30.00 | 29.71 | -0.79% | - |
| Jul 21, 2025 | 29.95 | 29.95 | 29.95 | 30.24 | 29.95 | -1.11% | - |
| Jul 18, 2025 | 30.29 | 30.29 | 30.29 | 30.58 | 30.29 | 3.45% | - |