Aritzia Inc. (FRA:280)
Germany · Delayed Price · Currency is EUR 79.00
+0.50 (0.64%)
At close: Feb 20, 2026
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 0.64% | - |
| Feb 19, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 1.29% | - |
| Feb 18, 2026 | 73.50 | 77.50 | 73.50 | 77.50 | 77.50 | 2.65% | - |
| Feb 17, 2026 | 71.50 | 75.50 | 71.50 | 75.50 | 75.50 | 4.14% | - |
| Feb 16, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | -0.68% | - |
| Feb 13, 2026 | 68.50 | 73.00 | 68.50 | 73.00 | 73.00 | 3.55% | - |
| Feb 12, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | -2.08% | - |
| Feb 11, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 1.41% | - |
| Feb 10, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | - |
| Feb 9, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 0.72% | - |
| Feb 6, 2026 | 65.50 | 69.50 | 65.50 | 69.50 | 69.50 | 2.96% | - |
| Feb 5, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Feb 4, 2026 | 68.50 | 70.50 | 68.50 | 70.00 | 70.00 | -0.71% | 164 |
| Feb 3, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 0.71% | - |
| Feb 2, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 6.06% | - |
| Jan 30, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | - |
| Jan 29, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | -0.75% | 7 |
| Jan 28, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -5.00% | - |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Jan 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Jan 23, 2026 | 73.50 | 77.00 | 73.50 | 74.00 | 74.00 | -1.33% | 325 |
| Jan 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Jan 21, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.01% | - |
| Jan 20, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Jan 19, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | - |
| Jan 16, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -1.28% | - |
| Jan 15, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 0.65% | - |
| Jan 14, 2026 | 82.00 | 82.00 | 77.50 | 77.50 | 77.50 | -7.19% | - |
| Jan 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | 98 |
| Jan 12, 2026 | 79.50 | 84.50 | 79.50 | 84.50 | 84.50 | 4.32% | - |
| 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% | - |