Arctic Paper S.A. (FRA:A0P)
Germany · Delayed Price · Currency is EUR 1.686
-0.124 (-6.85%)
At close: Apr 24, 2026
FRA:A0P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Apr 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.83% | - |
| Apr 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.66% | - |
| Apr 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.19% | - |
| Apr 17, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 2.33% | 1 |
| Apr 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80% | - |
| Apr 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.80% | - |
| Apr 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.11% | - |
| Apr 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.90% | - |
| Apr 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.44% | - |
| Apr 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | - |
| Apr 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.46% | - |
| Apr 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.80% | - |
| Apr 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.78% | - |
| Apr 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.62% | - |
| Mar 31, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.00% | - |
| Mar 30, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 4.94% | 25 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.45% | - |
| Mar 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.34% | - |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| Mar 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Mar 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.33% | - |
| Mar 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.34% | - |
| Mar 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.22% | - |
| Mar 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.88% | - |
| Mar 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.58% | - |
| Mar 16, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | - | 200 |
| Mar 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.38% | - |
| Mar 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.32% | - |
| Mar 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | - |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.50% | - |
| Mar 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Mar 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.11% | - |
| Mar 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.11% | - |
| Mar 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.23% | - |
| Mar 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.84% | - |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.63% | - |
| Feb 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.10% | - |
| Feb 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Feb 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91% | - |
| Feb 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.43% | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.37% | - |
| Feb 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.21% | - |
| Feb 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.42% | - |
| Feb 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.93% | - |
| Feb 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.04% | - |
| Feb 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.57% | - |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.00% | - |
| Feb 12, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | -0.21% | - |
| Feb 11, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 0.85% | - |