Aritzia Inc. (FRA:280)
Germany · Delayed Price · Currency is EUR 81.00
+4.50 (5.88%)
At close: Jan 9, 2026
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 5.88% | - |
| Jan 8, 2026 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | 0.66% | 52 |
| Jan 7, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | - |
| Jan 6, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 3.45% | - |
| Jan 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Dec 30, 2025 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Dec 29, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Dec 23, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Dec 22, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | - |
| Dec 19, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.13% | - |
| Dec 18, 2025 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | 4.44% | - |
| Dec 17, 2025 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 12, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Dec 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 9, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | - |
| Dec 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Dec 5, 2025 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 2.96% | - |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 3, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Dec 1, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | - |
| Nov 28, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Nov 27, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.74% | - |
| Nov 26, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | - |
| Nov 25, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - | - |
| Nov 24, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 2.31% | 7 |
| Nov 21, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.00% | - |
| Nov 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Nov 19, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | - |
| Nov 18, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | - |
| Nov 17, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 14, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 1.71% | - |
| Nov 13, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 12, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 11, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | 50 |
| Nov 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 6, 2025 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | -3.39% | 35 |
| Nov 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 3, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 2.50% | 50 |
| Oct 31, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 30, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 29, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | - |
| Oct 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Oct 27, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |