Arise AB (publ) (FRA:A4W)
Germany · Delayed Price · Currency is EUR 3.065
+0.015 (0.49%)
Last updated: Aug 28, 2025, 8:05 AM CET
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | - | 1.96% | 76 |
| Aug 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | 0.49% | 250 |
| Aug 27, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | - | - | 250 |
| Aug 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | -0.49% | - |
| Aug 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | - | - |
| Aug 22, 2025 | 3.04 | 3.07 | 3.04 | 3.07 | - | 0.16% | 250 |
| Aug 21, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | - | 0.49% | 250 |
| Aug 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | -0.65% | 250 |
| Aug 19, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | - | 0.99% | 250 |
| Aug 18, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | - | 0.33% | 250 |
| Aug 15, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | - | 0.67% | 250 |
| Aug 14, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | - | 0.33% | 250 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.17% | 250 |
| Aug 12, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | - | - | 250 |
| Aug 11, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | - | -1.32% | 250 |
| Aug 8, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | - | -0.49% | 250 |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.33% | 250 |
| Aug 6, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | - | -0.16% | 250 |
| Aug 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | 250 |
| Aug 4, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | - | 0.16% | 250 |
| Aug 1, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | - | -0.16% | 250 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | - | -0.33% | - |
| Jul 30, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | - | -1.45% | 1,219 |
| Jul 29, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 0.98% | 1,219 |
| Jul 28, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | - | 0.82% | 1,219 |
| Jul 25, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | - | -0.81% | 1,219 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | - | -1.76% | - |
| Jul 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1.13% | 1,219 |
| Jul 22, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | - | -0.80% | 1,219 |
| Jul 21, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | - | 2.13% | 1,219 |
| Jul 18, 2025 | 3.09 | 3.09 | 3.05 | 3.06 | - | 1.16% | 820 |
| Jul 17, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | - | -1.47% | 820 |
| Jul 16, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | - | 0.49% | 820 |
| Jul 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | -0.33% | 820 |
| Jul 14, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | - | -1.29% | 820 |
| Jul 11, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | - | 0.81% | 820 |
| Jul 10, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | - | 0.49% | 700 |
| Jul 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.16% | - |
| Jul 8, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | - | 0.16% | 700 |
| Jul 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.16% | - |
| Jul 4, 2025 | 2.99 | 3.06 | 2.99 | 3.06 | - | 1.50% | 700 |
| Jul 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | -1.47% | - |
| Jul 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | - |
| Jul 1, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | - | -0.49% | - |
| Jun 30, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | 0.33% | - |
| Jun 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.16% | 700 |
| Jun 26, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | - | -0.81% | - |
| Jun 25, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | - | 0.16% | 700 |
| Jun 24, 2025 | 3.16 | 3.16 | 3.09 | 3.09 | - | -0.48% | - |
| Jun 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -0.64% | - |