Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 4.365
+0.055 (1.28%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:7JB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.28% | - |
| Apr 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.58% | - |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Apr 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |
| Apr 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% | - |
| Apr 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.71% | - |
| Apr 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | - |
| Apr 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Apr 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 5.05% | - |
| Apr 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Apr 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | - |
| Apr 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.47% | - |
| Apr 8, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.34% | - |
| Apr 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.54% | - |
| Apr 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| Apr 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.76% | - |
| Mar 31, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Mar 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.25% | - |
| Mar 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | - |
| Mar 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Mar 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.70% | - |
| Mar 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | - |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Mar 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | - |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.95% | - |
| Mar 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% | - |
| Mar 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| Mar 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.63% | - |
| Mar 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.78% | - |
| Mar 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.81% | - |
| Mar 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Mar 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.16% | - |
| Mar 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | - |
| Feb 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.34% | - |
| Feb 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.71% | - |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Feb 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | - |
| Feb 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | - |
| 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% | - |