Arise AB (publ) (FRA:A4W)
Germany flag Germany · Delayed Price · Currency is EUR
2.885
+0.020 (0.70%)
At close: Oct 20, 2025

Arise AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.932.952.932.952.950.68%300
Oct 21, 20252.932.932.932.932.931.56%300
Oct 20, 20252.892.892.892.892.890.70%300
Oct 17, 20252.872.872.872.872.87-0.52%300
Oct 16, 20252.882.882.882.882.88-0.86%300
Oct 15, 20252.912.912.912.912.910.52%300
Oct 14, 20252.892.892.892.892.89-1.37%300
Oct 13, 20252.932.932.932.932.931.03%300
Oct 10, 20252.902.902.902.902.901.75%300
Oct 9, 20252.852.852.852.852.85-1.04%300
Oct 8, 20252.882.882.882.882.881.41%300
Oct 7, 20252.842.842.842.842.84-2.74%-
Oct 6, 20252.922.922.922.922.923.91%390
Oct 3, 20252.812.812.812.812.81-3.27%-
Oct 2, 20252.882.912.882.912.915.44%300
Oct 1, 20252.762.762.762.762.76-1.08%-
Sep 30, 20252.792.792.792.792.79-1.24%-
Sep 29, 20252.812.822.812.822.82-0.88%300
Sep 26, 20252.852.852.852.852.850.18%-
Sep 25, 20252.842.842.842.842.84-0.35%300
Sep 24, 20252.872.872.852.852.850.18%-
Sep 23, 20252.842.852.842.852.851.07%300
Sep 22, 20252.792.822.792.822.821.08%300
Sep 19, 20252.902.902.792.792.79-4.79%300
Sep 18, 20252.942.942.932.932.930.17%76
Sep 17, 20252.922.922.922.922.92-0.51%76
Sep 16, 20252.912.942.912.942.94-0.68%76
Sep 15, 20253.023.022.962.962.96-1.01%76
Sep 12, 20253.053.052.992.992.99-3.08%76
Sep 11, 20253.083.083.083.083.08-76
Sep 10, 20253.033.083.023.083.081.99%76
Sep 9, 20253.033.043.023.023.022.72%76
Sep 8, 20252.992.992.942.942.94-2.65%76
Sep 5, 20253.023.023.023.023.02-1.47%76
Sep 4, 20253.073.073.073.073.07-0.65%76
Sep 3, 20253.093.093.093.093.09-0.64%76
Sep 2, 20253.093.113.093.113.111.31%76
Sep 1, 20253.073.073.073.073.07-1.92%76
Aug 29, 20253.113.133.113.133.131.96%76
Aug 28, 20253.073.073.073.073.070.49%250
Aug 27, 20253.073.073.053.053.05-250
Aug 26, 20253.053.053.053.053.05-0.49%250
Aug 25, 20253.073.073.073.073.07-250
Aug 22, 20253.043.073.043.073.070.16%250
Aug 21, 20253.023.063.023.063.060.49%250
Aug 20, 20253.053.053.053.053.05-0.65%250
Aug 19, 20253.053.073.053.073.070.99%250
Aug 18, 20253.013.043.013.043.040.33%250
Aug 15, 20253.043.043.033.033.030.67%250
Aug 14, 20252.993.012.993.013.010.33%250