Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 4.670
+0.210 (4.71%)
At close: Jul 31, 2025, 10:00 PM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -1.07% | - |
| Jul 31, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | - | 4.71% | - |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 2.29% | 1,000 |
| Jul 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -1.13% | 1,000 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 2.08% | 1,000 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.23% | 1,000 |
| Jul 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | 0.46% | - |
| Jul 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | - | -4.86% | 1,000 |
| Jul 22, 2025 | 4.48 | 4.53 | 4.48 | 4.53 | - | 5.59% | 1,000 |
| Jul 21, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | -0.23% | 230 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.38% | 230 |
| Jul 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -0.91% | 230 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 0.23% | 230 |
| Jul 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 1.39% | 230 |
| Jul 14, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | -2.26% | 230 |
| Jul 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 1.84% | 230 |
| Jul 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | 0.23% | 230 |
| Jul 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -0.23% | - |
| Jul 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 230 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -0.68% | 230 |
| Jul 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -1.35% | 230 |
| Jul 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 2, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -2.42% | - |
| Jun 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | 4.60% | 230 |
| Jun 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -0.68% | 276 |
| Jun 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 0.46% | - |
| Jun 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.23% | 276 |
| Jun 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1.64% | - |
| Jun 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.38% | 276 |
| Jun 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 0.93% | 276 |
| Jun 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -4.44% | 276 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | - |
| Jun 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.88% | - |
| Jun 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | 0.89% | - |
| Jun 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -1.53% | 276 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | - | - |
| Jun 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | 2.70% | - |
| Jun 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | 3.01% | 276 |
| Jun 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.23% | - |
| Jun 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | - | 276 |
| Jun 5, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | 1.17% | - |
| Jun 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | - |
| Jun 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.93% | 276 |
| Jun 2, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 0.47% | 276 |
| May 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.46% | 276 |
| May 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.69% | 276 |
| May 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -1.36% | - |
| May 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 0.68% | - |
| May 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1.39% | 276 |