ARB Corporation Limited (FRA:A7W)
Germany · Delayed Price · Currency is EUR 12.50
-0.30 (-2.34%)
At close: Aug 26, 2026
FRA:A7W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | -2.34% | - |
| Aug 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 11.30% | - |
| Aug 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Aug 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Aug 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Aug 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Aug 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Aug 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Aug 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Jul 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Jul 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Jul 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jul 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jul 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Jul 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Jul 13, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 6.67% | 287 |
| Jul 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.36% | - |
| Jul 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Jul 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Jul 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Jun 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jun 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jun 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jun 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jun 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Jun 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |