Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 5.38
-0.04 (-0.74%)
At close: Sep 30, 2025
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.52% | 19 |
| 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% | 1,000 |
| Sep 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 1,000 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | 1,000 |
| Sep 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.48% | 1,000 |
| Sep 18, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | 1,000 |
| Sep 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 1,000 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.66% | 1,000 |
| Sep 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,000 |
| Sep 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.23% | 1,000 |
| Sep 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.89% | 1,000 |
| Sep 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | 1,000 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.56% | 1,000 |
| Sep 8, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1,000 |
| Sep 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.63% | 1,000 |
| Sep 4, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | 1,000 |
| Sep 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,000 |
| Sep 2, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 1,000 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | 1,000 |
| Aug 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | 1,000 |
| Aug 28, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | 1,000 |
| Aug 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | 1,000 |
| Aug 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% | 1,000 |
| Aug 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% | 1,000 |
| Aug 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 1,000 |
| Aug 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 1,000 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,000 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% | 1,000 |
| Aug 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 7.73% | 1,000 |
| Aug 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 1,000 |
| Aug 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.90% | 1,000 |
| Aug 13, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.50% | 1,000 |
| Aug 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.48% | 1,000 |
| Aug 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.42% | 1,000 |
| Aug 8, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.17% | 1,000 |
| Aug 7, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.77% | 1,000 |
| Aug 6, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1,000 |
| Aug 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.88% | 1,000 |
| Aug 4, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.08% | 1,000 |
| Aug 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.07% | 1,000 |
| Jul 31, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.71% | 1,000 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | 1,000 |
| Jul 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.13% | 1,000 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.08% | 1,000 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | 1,000 |
| Jul 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% | 1,000 |
| Jul 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.86% | 1,000 |
| Jul 22, 2025 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 5.59% | 1,000 |