Imperial Petroleum Inc. (FRA:AR2)
Germany · Delayed Price · Currency is EUR 4.180
-0.160 (-3.69%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:AR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | - | -3.69% | - |
| Aug 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Aug 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Aug 21, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | 6.34% | - |
| Aug 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Aug 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Aug 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Aug 17, 2026 | 3.94 | 4.18 | 3.94 | 4.18 | 4.18 | 2.96% | - |
| Aug 14, 2026 | 3.84 | 4.06 | 3.84 | 4.06 | 4.06 | 8.56% | - |
| Aug 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Aug 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Aug 10, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.60% | - |
| Aug 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Aug 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 90 |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Aug 4, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Jul 31, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | - |
| Jul 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jul 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Jul 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Jul 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Jul 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Jul 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Jul 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Jul 20, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -1.50% | - |
| Jul 17, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -2.44% | - |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jul 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Jul 14, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 0.47% | 50 |
| Jul 13, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | - | - |
| Jul 10, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | - | - |
| Jul 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Jul 8, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | - | 25 |
| Jul 7, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 3.85% | 25 |
| Jul 6, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | - |
| Jul 3, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 2.99% | - |
| Jul 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Jun 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jun 29, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jun 26, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Jun 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Jun 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jun 22, 2026 | 4.22 | 4.32 | 4.22 | 4.28 | 4.28 | 0.94% | 100 |
| Jun 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 150 |
| Jun 18, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -3.23% | 250 |