ARC Resources Ltd. (FRA:8RC)
Germany · Delayed Price · Currency is EUR 14.92
-0.03 (-0.20%)
At close: Nov 28, 2025
ARC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% | - |
| Nov 27, 2025 | 14.81 | 14.95 | 14.81 | 14.95 | 14.95 | -0.45% | - |
| Nov 26, 2025 | 14.88 | 15.02 | 14.88 | 15.02 | 15.02 | -1.88% | - |
| Nov 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2.18% | - |
| Nov 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.89% | - |
| Nov 21, 2025 | 15.15 | 15.15 | 15.11 | 15.11 | 15.11 | -1.01% | - |
| Nov 20, 2025 | 15.40 | 15.73 | 15.27 | 15.27 | 15.27 | 0.58% | - |
| Nov 19, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.96% | - |
| Nov 18, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.01% | - |
| Nov 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.89% | - |
| Nov 14, 2025 | 14.66 | 14.75 | 14.66 | 14.75 | 14.75 | -0.73% | - |
| Nov 13, 2025 | 14.68 | 14.87 | 14.68 | 14.86 | 14.86 | 1.13% | - |
| Nov 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.08% | - |
| Nov 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.48% | - |
| Nov 10, 2025 | 15.14 | 15.14 | 14.64 | 14.64 | 14.64 | -8.37% | - |
| Nov 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.04% | - |
| Nov 6, 2025 | 15.75 | 15.81 | 15.75 | 15.81 | 15.81 | -0.57% | - |
| Nov 5, 2025 | 15.52 | 15.90 | 15.52 | 15.90 | 15.90 | 2.46% | - |
| Nov 4, 2025 | 15.71 | 15.71 | 15.52 | 15.52 | 15.52 | -2.82% | - |
| Nov 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.62% | - |
| Oct 31, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.86% | - |
| Oct 30, 2025 | 15.34 | 15.85 | 15.34 | 15.85 | 15.85 | 0.99% | - |
| Oct 29, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.75% | - |
| Oct 28, 2025 | 15.44 | 15.52 | 15.43 | 15.43 | 15.43 | -0.54% | - |
| Oct 27, 2025 | 15.54 | 15.54 | 15.48 | 15.51 | 15.51 | 0.18% | - |
| Oct 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.30% | - |
| Oct 23, 2025 | 15.74 | 15.74 | 15.69 | 15.69 | 15.69 | 0.63% | - |
| Oct 22, 2025 | 15.50 | 15.64 | 15.50 | 15.59 | 15.59 | 1.54% | 300 |
| Oct 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.09% | - |
| Oct 20, 2025 | 14.94 | 15.34 | 14.94 | 15.34 | 15.34 | 3.24% | 50 |
| Oct 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -3.08% | - |
| Oct 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.15% | - |
| Oct 15, 2025 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | -1.44% | 22 |
| Oct 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.32% | - |
| Oct 13, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.65% | 100 |
| Oct 10, 2025 | 16.08 | 16.08 | 16.05 | 16.05 | 16.05 | -0.90% | - |
| Oct 9, 2025 | 16.28 | 16.28 | 16.19 | 16.19 | 16.19 | -0.43% | - |
| Oct 8, 2025 | 16.34 | 16.43 | 16.18 | 16.26 | 16.26 | 2.59% | 300 |
| Oct 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.13% | - |
| Oct 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.35% | - |
| Oct 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.05% | - |
| Oct 2, 2025 | 15.56 | 15.68 | 15.56 | 15.68 | 15.68 | 2.04% | - |
| Oct 1, 2025 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | -4.07% | - |
| Sep 30, 2025 | 15.57 | 16.01 | 15.57 | 16.01 | 16.01 | 2.60% | 125 |
| Sep 29, 2025 | 15.62 | 15.62 | 15.61 | 15.61 | 15.61 | -2.39% | - |
| Sep 26, 2025 | 15.80 | 15.99 | 15.80 | 15.99 | 15.87 | 1.20% | - |
| Sep 25, 2025 | 15.50 | 15.80 | 15.36 | 15.80 | 15.68 | -0.05% | 2,100 |
| Sep 24, 2025 | 15.73 | 15.81 | 15.73 | 15.81 | 15.69 | -0.23% | - |
| Sep 23, 2025 | 15.12 | 15.84 | 15.12 | 15.84 | 15.73 | 2.48% | - |
| Sep 22, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.35 | 2.78% | - |