Arctic Paper S.A. (FRA:A0P)
Germany · Delayed Price · Currency is EUR 1.512
-0.002 (-0.13%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:A0P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.82% | - |
| Aug 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.99% | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.79% | - |
| Aug 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.82% | - |
| Aug 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.98% | - |
| Aug 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.80% | - |
| Aug 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.47% | - |
| Aug 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jul 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.14% | - |
| Jul 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.15% | - |
| Jul 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.36% | - |
| Jul 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.59% | - |
| Jul 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32% | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |
| Jul 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.44% | - |
| Jul 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.65% | - |
| Jul 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.04% | - |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.04% | - |
| Jul 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.58% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.29% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.34% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.99% | - |
| Jul 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.23% | - |
| Jul 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.96% | - |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.25% | - |
| Jul 3, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 12.83% | 850 |
| Jul 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.46% | - |
| Jul 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.91% | - |
| Jun 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.48% | - |
| Jun 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.23% | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.09% | - |
| Jun 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | - |
| Jun 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Jun 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Jun 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.02% | - |
| Jun 18, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.21% | - |