Arjo AB (publ) (FRA:A39)
Germany · Delayed Price · Currency is EUR 3.022
-0.038 (-1.24%)
At close: Aug 1, 2025, 10:00 PM CET
Arjo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.24% | 60 |
| Jul 31, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | - | -1.29% | 60 |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -1.02% | 1,727 |
| Jul 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | -0.95% | 1,727 |
| Jul 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1.41% | 1,727 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 0.84% | 1,727 |
| Jul 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1.51% | - |
| Jul 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1.13% | 1,727 |
| Jul 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | -0.59% | - |
| Jul 21, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | -2.70% | 1,727 |
| Jul 18, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | - | 0.84% | 1,727 |
| Jul 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | - | 0.06% | 2,000 |
| Jul 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | - | -2.53% | 2,000 |
| Jul 15, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | - | 2.13% | 2,000 |
| Jul 14, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | - | -0.26% | 2,000 |
| Jul 11, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 1.30% | 500 |
| Jul 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | 0.85% | 500 |
| Jul 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.33% | - |
| Jul 8, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | -0.66% | 500 |
| Jul 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | 0.53% | 500 |
| Jul 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.85% | 500 |
| Jul 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 2.00% | - |
| Jul 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.20% | - |
| Jul 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | -1.05% | - |
| Jun 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.60% | - |
| Jun 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.33% | 500 |
| Jun 26, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | -1.30% | - |
| Jun 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | 0.46% | 500 |
| Jun 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 4.94% | - |
| Jun 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | 0.07% | 500 |
| Jun 20, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | 2.25% | 500 |
| Jun 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -1.79% | 500 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -0.28% | 500 |
| Jun 17, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | -0.75% | 200 |
| Jun 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | -0.34% | - |
| Jun 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -1.21% | 49 |
| Jun 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 0.07% | 49 |
| Jun 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | - | 1.92% | 49 |
| Jun 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1.81% | 49 |
| Jun 9, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | 0.07% | 49 |
| Jun 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1.63% | 49 |
| Jun 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -1.40% | 49 |
| Jun 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5.62% | 49 |
| Jun 3, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | -2.38% | 49 |
| Jun 2, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | 2.51% | 49 |
| May 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | 0.45% | 49 |
| May 29, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | -0.88% | - |
| May 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -0.80% | - |
| May 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 2.85% | - |
| May 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -2.20% | - |