Skip to main content
logo
ARC Resources Ltd. (FRA:8RC)
Germany flag Germany · Delayed Price · Currency is EUR
15.31
+0.43 (2.86%)
At close: Feb 20, 2026

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202615.3115.3115.3115.3115.312.86%-
Feb 19, 202614.8814.8814.8814.8814.88-1.21%-
Feb 18, 202615.0615.0615.0615.0615.06-0.19%-
Feb 17, 202615.0115.1215.0115.0915.092.01%280
Feb 16, 202614.7914.7914.7914.7914.790.72%-
Feb 13, 202614.6714.6914.6714.6914.69-1.58%-
Feb 12, 202614.8014.9214.8014.9214.922.23%-
Feb 11, 202614.3114.6014.3114.6014.603.36%-
Feb 10, 202614.1214.1214.1214.1214.12-0.49%-
Feb 9, 202614.1914.1914.1914.1914.19-5.69%-
Feb 6, 202615.0515.0515.0515.0515.05-6.54%-
Feb 5, 202616.1016.1016.1016.1016.104.76%-
Feb 4, 202615.3715.3715.3715.3715.371.32%-
Feb 3, 202615.1715.1715.1715.1715.17-0.22%-
Feb 2, 202615.0615.2115.0615.2115.21-2.21%-
Jan 30, 202615.3315.5515.3315.5515.55-0.52%150
Jan 29, 202615.6315.6315.6315.6315.632.83%-
Jan 28, 202615.2015.2015.2015.2015.20-2.84%-
Jan 27, 202615.2015.6515.2015.6515.65-2.70%300
Jan 26, 202615.6016.0815.6016.0816.081.07%150
Jan 23, 202615.9115.9115.9115.9115.91-0.13%65
Jan 22, 202615.6015.9315.6015.9315.936.80%30
Jan 21, 202614.9214.9214.9214.9214.921.19%-
Jan 20, 202614.7414.7414.7414.7414.741.54%-
Jan 19, 202614.5214.5214.5214.5214.521.74%-
Jan 16, 202614.2714.2714.2714.2714.270.58%-
Jan 15, 202614.1914.1914.1914.1914.19-1.12%-
Jan 14, 202614.3514.3514.3514.3514.35-2.29%-
Jan 13, 202614.6814.6814.6814.6814.682.47%-
Jan 12, 202614.3314.3314.3314.3314.331.27%-
Jan 9, 202614.1514.1514.1514.1514.15-0.11%-
Jan 8, 202614.1614.1614.1614.1614.16-3.04%-
Jan 7, 202614.8314.9714.6114.6114.61-3.14%-
Jan 6, 202615.3415.4015.0815.0815.08-2.05%-
Jan 5, 202615.8615.8615.4015.4015.40-1.76%90
Jan 2, 202615.6715.6715.6715.6715.67-1.38%-
Dec 30, 202515.8915.8915.8915.8915.761.18%-
Dec 29, 202515.7115.7115.7115.7115.58-1.27%-
Dec 23, 202515.5215.9115.5215.9115.783.38%100
Dec 22, 202515.3915.3915.3915.3915.261.46%-
Dec 19, 202515.1715.1715.1715.1715.04-2.08%-
Dec 18, 202515.4915.4915.4915.4915.360.72%-
Dec 17, 202515.3815.3815.3815.3815.25-0.04%-
Dec 16, 202515.6515.6515.3915.3915.26-2.24%-
Dec 15, 202515.9415.9415.7415.7415.61-1.87%-
Dec 12, 202516.0516.0516.0416.0415.91-0.34%-
Dec 11, 202516.0816.1916.0816.0915.96-1.03%-
Dec 10, 202516.4316.4316.2616.2616.13-2.00%-
Dec 9, 202516.5916.5916.5916.5916.461.05%-
Dec 8, 202516.4216.4216.4216.4216.29-0.70%-