Imperial Petroleum Inc. (FRA:AR2)
Germany · Delayed Price · Currency is EUR 4.300
+0.080 (1.90%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:AR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 1.90% | 90 |
| Oct 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Oct 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Oct 19, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 0.47% | - |
| Oct 16, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | -5.78% | - |
| Oct 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.46% | - |
| Oct 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Oct 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Oct 12, 2026 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | 3.86% | - |
| Oct 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Oct 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Oct 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Oct 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Oct 5, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Oct 2, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 8.33% | - |
| Oct 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Sep 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Sep 28, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.92% | - |
| Sep 25, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | -0.91% | - |
| Sep 24, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Sep 23, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Sep 22, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Sep 21, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -1.24% | - |
| Sep 18, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Sep 17, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | - | - |
| Sep 16, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 1.64% | - |
| Sep 15, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Sep 14, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 3.73% | - |
| Sep 11, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 3.88% | - |
| Sep 10, 2026 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 3.11% | - |
| Sep 9, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 0.90% | - |
| Sep 8, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 1.36% | - |
| Sep 7, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -0.90% | - |
| Sep 4, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 1.37% | - |
| Sep 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Sep 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Sep 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Aug 31, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | -0.90% | - |
| Aug 28, 2026 | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | 4.74% | - |
| Aug 27, 2026 | 3.98 | 4.22 | 3.98 | 4.22 | 4.22 | 0.96% | - |
| Aug 26, 2026 | 4.18 | 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% | - |