Arla Plast AB (FRA:7JB)
Germany · Delayed Price · Currency is EUR 3.565
-0.050 (-1.38%)
At close: Jun 3, 2026
FRA:7JB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.38% | - |
| Jun 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | - |
| Jun 1, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.99% | - |
| May 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.59% | - |
| May 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -5.30% | - |
| May 27, 2026 | 3.73 | 3.87 | 3.73 | 3.87 | 3.87 | 5.88% | 46 |
| May 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.27% | - |
| May 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.13% | - |
| May 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| May 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| May 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| May 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.61% | - |
| May 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.40% | - |
| May 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.40% | - |
| May 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| May 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.63% | - |
| May 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.43% | - |
| May 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.81 | 0.38% | - |
| May 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | -0.63% | - |
| May 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.82 | -0.38% | - |
| May 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.84 | 0.89% | - |
| Apr 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | -9.40% | - |
| Apr 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.20 | -1.80% | - |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.27 | 0.91% | - |
| Apr 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.24 | 0.80% | - |
| Apr 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.20 | 1.28% | - |
| Apr 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.15 | -0.58% | - |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.17 | -0.91% | - |
| Apr 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.21 | 0.69% | - |
| Apr 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.18 | 0.93% | - |
| Apr 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.14 | -1.71% | - |
| Apr 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.22 | 0.23% | - |
| Apr 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.21 | - | - |
| Apr 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.21 | 5.05% | - |
| Apr 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.01 | -2.35% | - |
| Apr 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.10 | -2.74% | - |
| Apr 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.22 | -4.47% | - |
| Apr 8, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.41 | 2.34% | - |
| Apr 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.31 | 9.54% | - |
| Apr 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.94 | -1.21% | - |
| Apr 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.99 | 3.76% | - |
| Mar 31, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.84 | -0.25% | - |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | -0.99% | - |
| Mar 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.89 | 2.02% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.81 | -1.25% | - |
| Mar 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.86 | -0.74% | - |
| Mar 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.89 | 2.02% | - |
| Mar 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.81 | -2.70% | - |