Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 4.260
-0.040 (-0.93%)
Last updated: Dec 1, 2025, 8:12 AM CET
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| Oct 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Oct 22, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Oct 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| Oct 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Oct 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Oct 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.12% | - |
| Oct 15, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | - |
| Oct 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | - |
| Oct 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.25% | - |
| Oct 10, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | - |
| Oct 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | - |
| Oct 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | - |
| Oct 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.41% | - |
| Oct 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Oct 3, 2025 | 5.40 | 5.46 | 5.30 | 5.30 | 5.30 | -2.21% | 57 |
| Oct 2, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| Oct 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Sep 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | - |
| Sep 29, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.52% | - |
| Sep 26, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | -2.11% | 19 |
| Sep 25, 2025 | 5.38 | 5.68 | 5.38 | 5.68 | 5.68 | 5.97% | 500 |
| Sep 24, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.52% | - |
| Sep 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |