ARI Motors Industries SE (FRA:ARI)
Germany · Delayed Price · Currency is EUR 0.1400
-0.0050 (-3.45%)
At close: Dec 19, 2025
ARI Motors Industries SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 24,000 |
| Dec 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 21,750 |
| Dec 17, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 14.50% | 37,358 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -18.13% | 56,222 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 130,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.57% | 85,000 |
| Dec 11, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -1.47% | 31,286 |
| Dec 10, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -14.32% | 166,986 |
| Dec 9, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 10.56% | 60,500 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 14,050 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.99% | 22,600 |
| Dec 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.06% | 19,588 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.38% | 82,031 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.11% | 10,550 |
| 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 |