Aritzia Inc. (FRA:280)
Germany · Delayed Price · Currency is EUR 78.50
-2.00 (-2.48%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 89.50 | 98.50 | 89.50 | 98.50 | 98.50 | 13.22% | 520 |
| Jul 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Jul 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Jul 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.76% | - |
| Jul 6, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Jul 3, 2026 | 91.50 | 95.50 | 91.50 | 95.50 | 95.50 | - | 2 |
| Jul 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Jul 1, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | - |
| Jun 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Jun 29, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Jun 26, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | 3.78% | - |
| Jun 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Jun 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.59% | - |
| Jun 23, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Jun 22, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 1.01% | - |
| Jun 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Jun 18, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | -0.99% | - |
| Jun 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |