ARB Corporation Limited (FRA:A7W)
Germany · Delayed Price · Currency is EUR 11.70
-0.10 (-0.85%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:A7W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Apr 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Apr 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Apr 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Apr 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Apr 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Apr 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Apr 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Apr 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Apr 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | - |
| Apr 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Apr 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Apr 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Mar 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.00 | 1.67% | - |
| Mar 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.80 | -4.00% | - |
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.29 | -1.57% | - |
| Mar 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | -1.55% | - |
| Mar 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | 2.38% | - |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | - | - |
| Mar 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | - | - |
| Mar 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | -3.08% | - |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | -2.26% | - |
| Mar 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.76% | - |
| Mar 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | - | - |
| Mar 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | 0.76% | - |
| Mar 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.88 | -2.24% | - |
| Mar 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | -2.90% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.57 | -1.43% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 0.72% | - |
| Mar 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | -2.11% | - |
| Mar 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | 0.71% | - |
| Mar 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | 0.71% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | -2.10% | - |
| Mar 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | -2.72% | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | -3.29% | - |
| Feb 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | 3.40% | - |
| Feb 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 2.08% | - |
| Feb 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | 15.20% | - |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.29 | -13.19% | - |
| Feb 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | -2.04% | - |
| Feb 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | -1.34% | - |
| Feb 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | - | - |
| Feb 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | 1.36% | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - | - |
| Feb 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 3.52% | - |
| Feb 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | -2.74% | - |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | -1.35% | - |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.55 | 2.78% | - |