Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 4.040
+0.080 (2.02%)
At close: Mar 27, 2026
FRA:7JB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.25% | - |
| Mar 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | - |
| Mar 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Mar 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.70% | - |
| Mar 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | - |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Mar 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | - |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.95% | - |
| Mar 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% | - |
| Mar 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| Mar 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.63% | - |
| Mar 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.78% | - |
| Mar 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.81% | - |
| Mar 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Mar 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.16% | - |
| Mar 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | - |
| Feb 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.34% | - |
| Feb 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.71% | - |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Feb 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | - |
| Feb 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | - |
| Feb 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.87% | - |
| Feb 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Feb 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Feb 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.14% | - |
| Feb 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.37% | - |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.55% | - |
| Feb 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.27% | - |
| Feb 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.52% | - |
| Feb 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% | - |
| Feb 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.62% | - |
| Feb 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Feb 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Feb 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.00% | - |
| Feb 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.62% | - |
| Jan 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.92% | - |
| Jan 29, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jan 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Jan 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Jan 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.54% | - |
| Jan 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | - |
| Jan 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.67% | - |
| Jan 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% | - |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |