Skip to main content
logo
Arise AB (publ) (FRA:A4W)
Germany flag Germany · Delayed Price · Currency is EUR
3.925
-0.020 (-0.51%)
At close: Nov 28, 2025

Arise AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20253.963.963.963.963.960.76%-
Nov 28, 20253.933.933.933.933.93-0.51%-
Nov 27, 20253.953.953.953.953.9543.45%-
Nov 26, 20252.752.752.752.752.75-2.48%-
Nov 25, 20252.822.822.822.822.82-2.08%-
Nov 24, 20252.882.882.882.882.882.67%-
Nov 21, 20252.812.812.812.812.81-3.44%-
Nov 20, 20252.922.922.912.912.910.17%550
Nov 19, 20252.902.902.902.902.900.35%-
Nov 18, 20252.842.892.842.892.89-1.70%682
Nov 17, 20252.942.942.942.942.94-1.34%-
Nov 14, 20252.992.992.982.982.982.58%-
Nov 13, 20252.912.912.912.912.913.01%-
Nov 12, 20252.812.822.812.822.82-0.18%101
Nov 11, 20252.832.832.832.832.831.25%-
Nov 10, 20252.792.792.792.792.791.82%-
Nov 7, 20252.742.742.742.742.740.92%-
Nov 6, 20252.722.722.722.722.720.93%-
Nov 5, 20252.692.692.692.692.690.56%-
Nov 4, 20252.682.682.682.682.68-1.65%-
Nov 3, 20252.722.722.722.722.72-0.55%-
Oct 31, 20252.742.742.742.742.741.48%-
Oct 30, 20252.702.702.702.702.70-0.19%-
Oct 29, 20252.702.702.702.702.70-1.28%-
Oct 28, 20252.742.742.742.742.74-1.08%-
Oct 27, 20252.772.772.772.772.77-0.36%-
Oct 24, 20252.782.782.782.782.78-1.94%-
Oct 23, 20252.832.832.832.832.83-4.07%-
Oct 22, 20252.932.952.932.952.950.68%300
Oct 21, 20252.932.932.932.932.931.56%-
Oct 20, 20252.892.892.892.892.890.70%-
Oct 17, 20252.872.872.872.872.87-0.52%-
Oct 16, 20252.882.882.882.882.88-0.86%-
Oct 15, 20252.912.912.912.912.910.52%-
Oct 14, 20252.892.892.892.892.89-1.37%-
Oct 13, 20252.932.932.932.932.931.03%-
Oct 10, 20252.902.902.902.902.901.75%-
Oct 9, 20252.852.852.852.852.85-1.04%-
Oct 8, 20252.882.882.882.882.881.41%-
Oct 7, 20252.842.842.842.842.84-2.74%-
Oct 6, 20252.922.922.922.922.923.91%-
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%-
Sep 24, 20252.872.872.852.852.850.18%-
Sep 23, 20252.842.852.842.852.851.07%-