Arise AB (publ) (FRA:A4W)
Germany · Delayed Price · Currency is EUR 2.885
+0.020 (0.70%)
At close: Oct 20, 2025
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.68% | 300 |
| Oct 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.56% | 300 |
| Oct 20, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.70% | 300 |
| Oct 17, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.52% | 300 |
| Oct 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.86% | 300 |
| Oct 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.52% | 300 |
| Oct 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.37% | 300 |
| Oct 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | 300 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 300 |
| Oct 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.04% | 300 |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | 300 |
| Oct 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.91% | 390 |
| Oct 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.27% | - |
| Oct 2, 2025 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 5.44% | 300 |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.08% | - |
| Sep 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.24% | - |
| 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% | - |
| 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% | - |
| 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 |