Arjo AB (publ) (FRA:A39)
Germany · Delayed Price · Currency is EUR 2.966
+0.016 (0.54%)
Last updated: Sep 30, 2025, 8:03 AM CET
Arjo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.50% | 1,400 |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.55% | 1,400 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.80% | 1,400 |
| 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 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.08% | 50 |
| Aug 12, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.14% | 50 |
| Aug 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.48% | 60 |
| Aug 8, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 60 |
| Aug 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.15% | 60 |
| Aug 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.95% | 60 |
| Aug 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | 60 |
| Aug 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.93% | 60 |
| Aug 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.24% | 60 |
| Jul 31, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | 60 |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.02% | 1,727 |
| Jul 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | 1,727 |
| Jul 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.41% | 1,727 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.84% | 1,727 |
| Jul 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.51% | 1,727 |
| Jul 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.13% | 1,727 |
| Jul 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.59% | 1,727 |