Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 4.100
-0.210 (-4.87%)
Last updated: Feb 20, 2026, 8:02 AM CET
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jan 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | - |
| Jan 14, 2026 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | 2.79% | 100 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| 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 | - | - |