Addnode Group AB (publ) (AR7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 25 Apr 2024 | 9.07 | 9.80 | 9.07 | 9.80 | 9.80 | 250 |
| 24 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 23 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 22 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 19 Apr 2024 | 9.76 | 9.83 | 9.76 | 9.83 | 9.83 | 4 |
| 18 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 17 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 16 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 15 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 12 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 11 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 10 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 09 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 08 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 05 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 04 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 03 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 02 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 28 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 27 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 26 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 25 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 22 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 21 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 20 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 19 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 18 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 15 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 14 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 13 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 12 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 11 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 08 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 07 Mar 2024 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | 8 |
| 06 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 05 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| 04 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 01 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 29 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 28 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 27 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 26 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 23 Feb 2024 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 5,000 |
| 22 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 21 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 20 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 19 Feb 2024 | 9.93 | 10.01 | 9.93 | 10.01 | 10.01 | 5,220 |
| 16 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 15 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 14 Feb 2024 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 2,000 |
| 13 Feb 2024 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | 4 |
| 12 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 525 |
| 09 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 08 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 07 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 06 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 05 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 02 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 01 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 31 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 30 Jan 2024 | 8.11 | 8.22 | 8.11 | 8.22 | 8.22 | 4 |
| 29 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 26 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 25 Jan 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 3,000 |
| 24 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 23 Jan 2024 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 4 |
| 22 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 19 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 18 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 17 Jan 2024 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | 12 |
| 16 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 15 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 12 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 11 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 10 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 09 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 08 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 05 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 04 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 03 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 02 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 29 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 28 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 27 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 Dec 2023 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 4 |
| 21 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 20 Dec 2023 | 7.28 | 7.28 | 7.21 | 7.21 | 7.21 | 4 |
| 19 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 18 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 15 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 14 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 13 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 12 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 11 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 08 Dec 2023 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | 7,800 |
| 07 Dec 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 06 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 05 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 04 Dec 2023 | 6.49 | 6.49 | 6.32 | 6.32 | 6.32 | 640 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.