Aritzia Inc. (FRA:280)
Germany · Delayed Price · Currency is EUR 86.50
-2.00 (-2.26%)
Last updated: Jul 17, 2026, 8:07 AM CET
FRA:280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | - | -2.26% | - |
| 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% | - |
| Jun 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Jun 15, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 6.00% | - |
| Jun 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | - |
| Jun 11, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Jun 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Jun 9, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.52% | - |
| Jun 8, 2026 | 96.00 | 98.50 | 96.00 | 98.50 | 98.50 | 1.55% | - |
| Jun 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Jun 4, 2026 | 96.50 | 99.00 | 96.50 | 99.00 | 99.00 | -0.50% | - |
| Jun 3, 2026 | 95.50 | 99.50 | 95.50 | 99.50 | 99.50 | 1.53% | - |
| 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% | - |