Aritzia Inc. (FRA:280)
Germany · Delayed Price · Currency is EUR 75.50
+2.00 (2.72%)
At close: Sep 18, 2026
FRA:280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.50 | 75.50 | 71.50 | 75.50 | 75.50 | 2.72% | - |
| Sep 17, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | -0.68% | - |
| Sep 16, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | -0.67% | - |
| Sep 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Sep 14, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 1.32% | - |
| Sep 11, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | -1.30% | - |
| Sep 10, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -1.91% | - |
| Sep 9, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | -1.88% | - |
| Sep 8, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | - |
| Sep 7, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | -0.63% | - |
| Sep 4, 2026 | 76.00 | 79.50 | 76.00 | 79.50 | 79.50 | 2.58% | 261 |
| Sep 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Sep 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.97% | - |
| Sep 1, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Aug 31, 2026 | 78.50 | 81.50 | 78.50 | 81.50 | 81.50 | 0.62% | - |
| Aug 28, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | - |
| Aug 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | - |
| Aug 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Aug 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Aug 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Aug 21, 2026 | 78.50 | 81.50 | 78.50 | 81.50 | 81.50 | -1.81% | - |
| Aug 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Aug 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Aug 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Aug 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Aug 14, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 1.78% | - |
| Aug 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Aug 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Aug 11, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Aug 10, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 2.34% | - |
| Aug 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Aug 6, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.19% | - |
| Aug 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.02% | - |
| Aug 4, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 4.19% | - |
| Aug 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -3.47% | - |
| Jul 31, 2026 | 83.00 | 86.50 | 83.00 | 86.50 | 86.50 | 6.13% | - |
| Jul 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Jul 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jul 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Jul 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Jul 24, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | -2.35% | - |
| Jul 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | - |
| Jul 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Jul 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.85% | - |
| Jul 20, 2026 | 86.50 | 91.00 | 86.50 | 91.00 | 91.00 | 1.68% | - |
| Jul 17, 2026 | 86.50 | 89.50 | 86.50 | 89.50 | 89.50 | 1.13% | - |
| Jul 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 15, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Jul 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Jul 13, 2026 | 96.50 | 96.50 | 92.50 | 92.50 | 92.50 | -6.09% | - |