Aritzia Inc. (FRA:280)
Germany · Delayed Price · Currency is EUR 95.50
-2.50 (-2.55%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | - | -2.55% | - |
| Jun 2, 2026 | 93.00 | 98.00 | 93.00 | 98.00 | 98.00 | 4.81% | - |
| Jun 1, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.60% | - |
| May 29, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | -0.52% | - |
| May 28, 2026 | 91.00 | 96.50 | 91.00 | 96.50 | 96.50 | 3.21% | - |
| May 27, 2026 | 91.00 | 93.50 | 91.00 | 93.50 | 93.50 | 0.54% | - |
| May 26, 2026 | 88.00 | 93.00 | 88.00 | 93.00 | 93.00 | 3.91% | 35 |
| May 25, 2026 | 85.00 | 89.50 | 85.00 | 89.50 | 89.50 | 2.87% | - |
| May 22, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | -1.69% | - |
| May 21, 2026 | 85.00 | 88.50 | 85.00 | 88.50 | 88.50 | 1.14% | - |
| May 20, 2026 | 81.50 | 87.50 | 81.50 | 87.50 | 87.50 | 2.94% | - |
| May 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| May 18, 2026 | 84.50 | 87.00 | 84.50 | 87.00 | 87.00 | -1.14% | - |
| May 15, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | - |
| May 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| May 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.29% | - |
| May 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| May 11, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | -1.10% | - |
| May 8, 2026 | 85.50 | 94.50 | 85.50 | 91.00 | 91.00 | 1.11% | 500 |
| May 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.65% | - |
| May 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.82% | - |
| May 5, 2026 | 85.00 | 88.50 | 85.00 | 88.50 | 88.50 | 1.72% | - |
| May 4, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -3.33% | - |
| Apr 30, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 7.14% | - |
| Apr 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Apr 28, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | -0.58% | - |
| Apr 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -4.42% | - |
| Apr 24, 2026 | 85.50 | 90.50 | 85.50 | 90.50 | 90.50 | 2.84% | 67 |
| Apr 23, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 0.57% | - |
| Apr 22, 2026 | 83.50 | 87.50 | 83.50 | 87.50 | 87.50 | 1.74% | - |
| Apr 21, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | -0.58% | - |
| Apr 20, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 86.50 | - | - |
| Apr 17, 2026 | 80.00 | 86.50 | 80.00 | 86.50 | 86.50 | 4.85% | - |
| Apr 16, 2026 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 0.61% | - |
| Apr 15, 2026 | 77.50 | 82.00 | 77.50 | 82.00 | 82.00 | 1.86% | - |
| Apr 14, 2026 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | 5.92% | - |
| Apr 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Apr 10, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 0.64% | - |
| Apr 9, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 14.71% | - |
| Apr 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Apr 7, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | -0.71% | - |
| Apr 2, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | -2.08% | - |
| Apr 1, 2026 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 2.13% | - |
| Mar 31, 2026 | 65.50 | 70.50 | 65.50 | 70.50 | 70.50 | 5.22% | 164 |
| Mar 30, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | -1.47% | - |
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Mar 26, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Mar 25, 2026 | 68.00 | 71.50 | 68.00 | 71.50 | 71.50 | 2.88% | - |
| Mar 24, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 0.72% | - |
| Mar 23, 2026 | 64.50 | 69.00 | 64.50 | 69.00 | 69.00 | 4.55% | 73 |