Arise AB (publ) (FRA:A4W)
Germany · Delayed Price · Currency is EUR 3.990
-0.005 (-0.13%)
At close: Dec 19, 2025
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.38% | - |
| Dec 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.37% | - |
| Dec 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.12% | - |
| Dec 12, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| Dec 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | - |
| Dec 10, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.38% | - |
| Dec 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.36% | - |
| Dec 8, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.77% | 1,400 |
| Dec 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.13% | - |
| Dec 4, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.38% | - |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| Dec 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.38% | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.76% | - |
| Nov 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | - |
| Nov 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 43.45% | - |
| Nov 26, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.48% | - |
| Nov 25, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Nov 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.67% | - |
| Nov 21, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.44% | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | 0.17% | 550 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | - |
| Nov 18, 2025 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | -1.70% | 682 |
| Nov 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 14, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | 2.58% | - |
| Nov 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 3.01% | - |
| Nov 12, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -0.18% | 101 |
| Nov 11, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.25% | - |
| Nov 10, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | - |
| Nov 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.92% | - |
| Nov 6, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.93% | - |
| Nov 5, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.56% | - |
| Nov 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.65% | - |
| Nov 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.55% | - |
| Oct 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Oct 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.19% | - |
| Oct 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.28% | - |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | - |
| Oct 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| Oct 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.94% | - |
| Oct 23, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -4.07% | - |
| 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% | - |
| Oct 20, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.70% | - |
| Oct 17, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.52% | - |
| Oct 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.86% | - |
| Oct 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.52% | - |
| Oct 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.37% | - |
| Oct 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |