Arise AB (publ) (FRA:A4W)
Germany · Delayed Price · Currency is EUR 2.785
-0.035 (-1.24%)
Last updated: Sep 30, 2025, 8:28 AM CET
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -0.88% | 300 |
| Sep 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.18% | 300 |
| Sep 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | 300 |
| Sep 24, 2025 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | 0.18% | 300 |
| Sep 23, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 1.07% | 300 |
| Sep 22, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.82 | 1.08% | 300 |
| Sep 19, 2025 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -4.79% | 300 |
| Sep 18, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.17% | 76 |
| Sep 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.51% | 76 |
| Sep 16, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | -0.68% | 76 |
| Sep 15, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.01% | 76 |
| Sep 12, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -3.08% | 76 |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 76 |
| Sep 10, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 76 |
| Sep 9, 2025 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | 2.72% | 76 |
| Sep 8, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -2.65% | 76 |
| Sep 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.47% | 76 |
| Sep 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 76 |
| Sep 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | 76 |
| Sep 2, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.31% | 76 |
| Sep 1, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.92% | 76 |
| Aug 29, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 1.96% | 76 |
| Aug 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.49% | 250 |
| Aug 27, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | - | 250 |
| Aug 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.49% | 250 |
| Aug 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 250 |
| Aug 22, 2025 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.16% | 250 |
| Aug 21, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.49% | 250 |
| Aug 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | 250 |
| Aug 19, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 0.99% | 250 |
| Aug 18, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | 250 |
| Aug 15, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 0.67% | 250 |
| Aug 14, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | 250 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.17% | 250 |
| Aug 12, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 250 |
| Aug 11, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 250 |
| Aug 8, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.49% | 250 |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 250 |
| Aug 6, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.16% | 250 |
| Aug 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 250 |
| Aug 4, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 0.16% | 250 |
| Aug 1, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -0.16% | 250 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | 1,219 |
| Jul 30, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -1.45% | 1,219 |
| Jul 29, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.98% | 1,219 |
| Jul 28, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 0.82% | 1,219 |
| Jul 25, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.81% | 1,219 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -1.76% | 1,219 |
| Jul 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.13% | 1,219 |
| Jul 22, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.80% | 1,219 |