Aritzia Inc. (FRA:280)
Germany · Delayed Price · Currency is EUR 98.50
+3.50 (3.68%)
At close: Oct 23, 2026
FRA:280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 93.00 | 98.50 | 93.00 | 98.50 | 98.50 | 3.68% | - |
| Oct 22, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Oct 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Oct 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.63% | - |
| Oct 19, 2026 | 91.50 | 95.00 | 91.50 | 95.00 | 95.00 | 2.15% | - |
| Oct 16, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 3.91% | - |
| Oct 15, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Oct 14, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Oct 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Oct 12, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 20.39% | - |
| Oct 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Oct 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Oct 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Oct 6, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.21% | - |
| Oct 5, 2026 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 2.63% | - |
| Oct 2, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 5.56% | - |
| Oct 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -8.28% | - |
| Sep 30, 2026 | 73.50 | 78.50 | 73.50 | 78.50 | 78.50 | 9.03% | 3 |
| Sep 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Sep 28, 2026 | 70.50 | 74.00 | 70.50 | 74.00 | 74.00 | 2.07% | - |
| Sep 25, 2026 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 1.40% | - |
| Sep 24, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Sep 23, 2026 | 75.50 | 75.50 | 73.50 | 73.50 | 73.50 | -5.77% | - |
| Sep 22, 2026 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | 0.65% | - |
| Sep 21, 2026 | 74.00 | 77.50 | 74.00 | 77.50 | 77.50 | 2.65% | - |
| 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% | - |