Arctic Paper S.A. (FRA:A0P)
Germany · Delayed Price · Currency is EUR 1.230
-0.032 (-2.54%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:A0P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.54% | 3,000 |
| Oct 22, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.61% | 3,000 |
| Oct 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.46% | - |
| Oct 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | - |
| Oct 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.99% | - |
| Oct 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.78% | - |
| Oct 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | - |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | - |
| Oct 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Oct 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -9.28% | - |
| Oct 9, 2026 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 10.05% | 879 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Oct 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.32% | - |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.12% | - |
| Oct 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.04% | - |
| Oct 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | - |
| Oct 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.40% | - |
| Sep 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Sep 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.96% | - |
| Sep 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.65% | 1 |
| Sep 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.71% | - |
| Sep 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.45% | - |
| Sep 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.34% | - |
| Sep 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.18% | - |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Sep 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.61% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.46% | - |
| Sep 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.98% | - |
| Sep 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.60% | - |
| Sep 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.08% | - |
| Sep 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.54% | - |
| Sep 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.53% | - |
| Sep 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | - |
| Sep 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.80% | - |
| Aug 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.06% | - |
| Aug 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Aug 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Aug 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Aug 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47% | - |
| Aug 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.63% | - |
| Aug 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.14% | - |
| Aug 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.14% | - |
| Aug 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Aug 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.00% | - |
| Aug 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.07% | - |