ARI Motors Industries SE (FRA:ARI)
Germany · Delayed Price · Currency is EUR 0.2090
+0.0010 (0.48%)
Last updated: Nov 28, 2025, 11:46 AM CET
ARI Motors Industries SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 26,000 |
| Nov 28, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -11.06% | 35,000 |
| Nov 27, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 12.43% | 24,500 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -14.35% | 21,499 |
| Nov 25, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | -1.37% | 43,644 |
| Nov 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 9.50% | 8,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,500 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.50% | 50,400 |
| Nov 19, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -5.19% | 24,000 |
| Nov 18, 2025 | 0.20 | 0.29 | 0.20 | 0.21 | 0.21 | -3.20% | 197,575 |
| Nov 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 21.33% | 126,400 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.52% | - |
| Nov 13, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.25% | 1,600 |
| Nov 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 35,900 |
| Nov 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.43% | 7,500 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.77% | 10,000 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.28% | 24,896 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.28% | - |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.64% | - |
| Nov 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.56% | 1,200 |
| Oct 31, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.49% | 25,977 |
| Oct 30, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.29% | 8,500 |
| Oct 29, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -12.33% | 211,200 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | -3.40% | 49,775 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.62% | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 0.40% | 69,878 |
| Oct 23, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 2.90% | 52,996 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.59% | 200 |
| Oct 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.20% | 200 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 5,000 |
| Oct 16, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.88% | 400 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.31% | - |
| Oct 14, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.88% | 5,880 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.60% | 700 |
| Oct 10, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | - | 12,500 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,500 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,000 |
| Oct 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 800 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,450 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 71,785 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -5.38% | 100 |
| Oct 1, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 10,000 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 25,000 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 54,808 |
| Sep 26, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -9.63% | 14,250 |
| Sep 25, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 15,020 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,950 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,350 |