Addnode Group AB (publ) (FRA:AR7)
Germany
· Delayed Price · Currency is EUR 8.83
-0.04 (-0.45%)
Last updated: Dec 5, 2025, 8:03 AM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.45% | - |
| Dec 4, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.89% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Dec 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.90% | - |
| Dec 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.44% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.67% | - |
| Nov 27, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.11% | - |
| Nov 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% | - |
| Nov 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% | - |
| Nov 24, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.16% | - |
| Nov 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% | - |
| Nov 20, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 0.68% | 4 |
| Nov 19, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.11% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.01% | - |
| Nov 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.21% | - |
| Nov 13, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% | - |
| Nov 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.38% | - |
| Nov 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -3.55% | - |
| Nov 10, 2025 | 9.11 | 9.57 | 9.11 | 9.57 | 9.57 | 3.13% | 1 |
| Nov 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.42% | - |
| Nov 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.86% | - |
| Nov 5, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.42% | - |
| Nov 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.68% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | - |
| Oct 31, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.60% | - |
| Oct 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.73% | - |
| Oct 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% | - |
| Oct 28, 2025 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | 0.38% | 948 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | - |
| Oct 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% | - |
| Oct 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.39% | - |
| Oct 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.21% | - |
| Oct 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% | - |
| Oct 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.16% | - |
| Oct 16, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | 1.39% | 2,594 |
| Oct 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3.29% | - |
| Oct 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Oct 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.22% | - |
| Oct 10, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Oct 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.20% | - |
| Oct 8, 2025 | 9.06 | 9.98 | 9.06 | 9.98 | 9.98 | 8.36% | - |
| Oct 7, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.11% | - |
| Oct 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | - |
| Oct 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.14% | - |
| Oct 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| Oct 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.75% | - |
| Sep 30, 2025 | 9.37 | 9.37 | 9.33 | 9.33 | 9.33 | -0.85% | 8 |
| Sep 29, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | - |
| Sep 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% | - |
| Sep 25, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.02% | - |
| Sep 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -4.97% | - |
| Sep 23, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% | - |
| Sep 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.33% | - |
| Sep 19, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.94% | - |
| Sep 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Sep 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.90% | - |
| Sep 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% | - |
| Sep 15, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.56% | - |
| Sep 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% | - |
| Sep 11, 2025 | 10.44 | 10.44 | 10.34 | 10.34 | 10.34 | -0.39% | 64 |
| Sep 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | - |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.79% | - |
| Sep 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Sep 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.36% | - |
| Sep 3, 2025 | 9.97 | 10.30 | 9.97 | 10.30 | 10.30 | -0.58% | 400 |
| Sep 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.17% | - |
| Sep 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.32% | - |
| Aug 29, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | - |
| Aug 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.43% | - |
| Aug 27, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% | - |
| Aug 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% | - |
| Aug 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.49% | - |
| Aug 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% | - |
| Aug 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.67% | - |
| Aug 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.34% | - |
| Aug 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.15% | - |
| Aug 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.03% | - |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.33% | - |
| Aug 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% | - |
| Aug 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | - |
| Aug 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.48% | - |
| Aug 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.72% | - |
| Aug 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% | - |
| Aug 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.13% | - |
| Aug 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.72% | - |
| Aug 1, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.81% | - |
| Jul 31, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.29% | - |
| Jul 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% | - |
| Jul 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% | - |
| Jul 28, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.49% | - |
| Jul 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.75% | - |
| Jul 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Jul 23, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | -0.58% | 8 |
| Jul 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | - |
| Jul 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | - |