ARB Corporation Limited (FRA:A7W)
Germany · Delayed Price · Currency is EUR 10.80
+0.40 (3.85%)
Last updated: Oct 9, 2026, 8:02 AM CET
FRA:A7W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 287 |
| Oct 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.17% | - |
| Oct 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | -0.93% | - |
| Oct 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | 1.90% | - |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | -1.87% | - |
| Oct 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | - | - |
| Oct 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | -3.60% | - |
| Sep 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | 2.78% | - |
| Sep 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.58 | - | - |
| Sep 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.58 | - | - |
| Sep 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.58 | -2.70% | - |
| Sep 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | - | - |
| Sep 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | 0.91% | - |
| Sep 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | - | - |
| Sep 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | -0.90% | - |
| Sep 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | -0.89% | - |
| Sep 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | - | - |
| Sep 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | - | - |
| Sep 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | - | - |
| Sep 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | - | - |
| Sep 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | -0.88% | - |
| Sep 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | - | - |
| Sep 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | -1.74% | - |
| Sep 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | -0.86% | - |
| Sep 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.36 | 0.87% | - |
| Sep 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | -0.86% | - |
| Sep 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.36 | 0.87% | - |
| Sep 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | -0.86% | - |
| Sep 1, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.36 | -0.85% | 287 |
| Aug 31, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.46 | -2.50% | - |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.75 | 1.69% | - |
| Aug 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | -5.60% | - |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | -2.34% | - |
| Aug 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.54 | 11.30% | - |
| Aug 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | 0.88% | - |
| Aug 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.17 | -1.72% | - |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.36 | 1.75% | - |
| Aug 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.17 | -3.39% | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | 2.61% | - |
| Aug 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | -1.71% | - |
| Aug 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.46 | - | - |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.46 | -0.85% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | -2.48% | - |
| Aug 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | -1.63% | - |
| Aug 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.05 | - | - |
| Aug 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.05 | 1.65% | - |
| Aug 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | - | - |
| Aug 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | -0.82% | - |
| Aug 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.95 | 2.52% | - |
| Aug 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.66 | - | - |