Arca Continental, S.A.B. de C.V. (FRA:AJZ)
Germany · Delayed Price · Currency is EUR 10.40
+1.45 (16.20%)
Last updated: Jan 29, 2026, 10:42 AM CET
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -13.94% | - |
| Jan 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 3 |
| Jan 28, 2026 | 8.95 | 10.40 | 8.95 | 10.40 | 10.40 | 16.20% | 1 |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jan 23, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jan 22, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jan 20, 2026 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 1.12% | - |
| Jan 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 16, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1.14% | - |
| Jan 15, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 5.39% | - |
| Jan 14, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | -7.73% | - |
| Jan 13, 2026 | 8.65 | 9.05 | 8.65 | 9.05 | 9.05 | 4.62% | - |
| Jan 12, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.17% | - |
| Jan 9, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | - |
| Jan 8, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Jan 7, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Jan 6, 2026 | 7.95 | 8.55 | 7.95 | 8.55 | 8.55 | 10.32% | - |
| Jan 5, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -3.13% | - |
| Dec 29, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | - |
| Dec 23, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.63% | - |
| Dec 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Dec 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | - |
| Dec 18, 2025 | 8.25 | 8.25 | 7.80 | 7.80 | 7.80 | -6.02% | - |
| Dec 17, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 16, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Dec 15, 2025 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | -0.59% | - |
| Dec 12, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 4.94% | - |
| Dec 11, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Dec 10, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Dec 9, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Dec 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Dec 5, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 2.52% | - |
| Dec 4, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Dec 3, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.24% | - |
| Dec 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 1, 2025 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 3.21% | - |
| Nov 28, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 26, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 21, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 19, 2025 | 7.20 | 7.95 | 7.15 | 7.95 | 7.95 | 11.19% | - |
| Nov 18, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Nov 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.31% | - |