Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 4.640
+0.060 (1.31%)
Last updated: Jan 6, 2026, 8:06 AM CET
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jan 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Jan 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Jan 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Jan 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.51% | - |
| Dec 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.33% | - |
| Dec 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.66% | - |
| Dec 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Dec 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | - |
| Dec 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Dec 18, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.24% | - |
| Dec 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | - |
| Dec 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.12% | - |
| Dec 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.67% | - |
| Dec 11, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.71% | - |
| Dec 9, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Dec 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Dec 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Dec 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.70% | - |
| Dec 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Nov 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | - |
| Nov 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.98% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Nov 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.59% | - |
| Nov 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Nov 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Nov 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | - |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.04% | - |
| Nov 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Nov 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Nov 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Nov 7, 2025 | 5.36 | 5.36 | 4.48 | 4.48 | 4.48 | -17.34% | 1,053 |
| Nov 6, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | - |
| Nov 5, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.89% | - |
| Nov 4, 2025 | 5.52 | 5.66 | 5.52 | 5.66 | 5.66 | 5.20% | 680 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Oct 31, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.46% | 230 |
| Oct 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | - |
| Oct 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |