Arjo AB (publ) (FRA:A39)
Germany · Delayed Price · Currency is EUR 2.714
-0.080 (-2.86%)
Oct 22, 2025, 4:00 PM EDT
Arjo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.86% | 100 |
| Oct 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.58% | 100 |
| Oct 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.58% | 100 |
| Oct 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | 100 |
| Oct 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.15% | 100 |
| Oct 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.28% | 100 |
| Oct 14, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 1.66% | 100 |
| Oct 13, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.65% | 50 |
| Oct 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 50 |
| Oct 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.21% | 50 |
| Oct 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.64% | 50 |
| Oct 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.05% | 50 |
| Oct 6, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | 1,870 |
| Oct 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.97% | - |
| Oct 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.17% | - |
| Oct 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.61% | - |
| Sep 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.54% | - |
| Sep 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.50% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.55% | - |
| Sep 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.80% | - |
| Sep 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 1,400 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.55% | 1,400 |
| Sep 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.06% | 1,400 |
| Sep 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.15% | 1,400 |
| Sep 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.79% | 1,400 |
| Sep 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.13% | 1,400 |
| Sep 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.04% | 1,400 |
| Sep 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.09% | 1,400 |
| Sep 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.10% | 1,400 |
| Sep 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.72% | 1,400 |
| Sep 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.07% | 1,400 |
| Sep 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.79% | 1,400 |
| Sep 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 1,400 |
| Sep 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.20% | 1,400 |
| Sep 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.20% | 1,400 |
| Sep 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.20% | 1,400 |
| Sep 2, 2025 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -2.08% | 1,400 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.71% | 120 |
| Aug 29, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | 120 |
| Aug 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.38% | 120 |
| Aug 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 120 |
| Aug 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.72% | 120 |
| Aug 25, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 5.89% | 120 |
| Aug 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.62% | 50 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.13% | 50 |
| Aug 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.14% | 50 |
| Aug 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.61% | 50 |
| Aug 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.80% | 50 |
| Aug 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.21% | 50 |
| Aug 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.09% | 50 |