Skip to main content
logo
ARI Motors Industries SE (FRA:ARI)
Germany flag Germany · Delayed Price · Currency is EUR
0.0550
+0.0050 (10.00%)
Last updated: Jun 26, 2026, 8:32 PM CET

ARI Motors Industries SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.040.060.040.060.0610.00%86,288
Jun 25, 20260.040.050.040.050.0511.11%6,500
Jun 24, 20260.050.050.050.050.05-10.00%50,000
Jun 23, 20260.050.050.050.050.05-31,500
Jun 22, 20260.060.060.050.050.05-16.67%18,917
Jun 19, 20260.050.060.050.060.0620.00%92,058
Jun 18, 20260.050.050.050.050.05-10.71%212,000
Jun 17, 20260.040.060.040.060.06-6.67%82,861
Jun 16, 20260.060.060.060.060.06-7.69%-
Jun 15, 20260.070.070.070.070.07-22.16%94,000
Jun 12, 20260.070.080.070.080.0828.46%2,000
Jun 11, 20260.070.070.070.070.07-3.70%-
Jun 10, 20260.070.070.070.070.07-19.64%10,000
Jun 9, 20260.060.080.060.080.080.60%50,000
Jun 8, 20260.080.080.080.080.08-0.60%10,000
Jun 5, 20260.060.090.060.080.0820.00%48,078
Jun 4, 20260.060.070.060.070.07-1,400
Jun 3, 20260.060.080.060.070.0716.67%86,600
Jun 2, 20260.060.060.060.060.06-25.00%49,750
Jun 1, 20260.040.080.040.080.08-5.88%3,500
May 29, 20260.090.090.090.090.09-12,000
May 28, 20260.070.090.070.090.09-1,000
May 27, 20260.060.090.060.090.0913.33%59,800
May 26, 20260.080.080.060.080.08-6.25%51,000
May 25, 20260.090.090.080.080.08-1.23%16,111
May 22, 20260.080.090.080.080.08-10.00%25,778
May 21, 20260.090.090.090.090.09-23,222
May 20, 20260.090.090.090.090.09-1.10%-
May 19, 20260.090.100.090.090.09-5.70%3,020
May 18, 20260.080.100.080.100.109.66%1,020
May 15, 20260.090.090.090.090.09--
May 14, 20260.090.090.090.090.09-11.11%-
May 13, 20260.090.100.090.100.104.21%4,510
May 12, 20260.090.100.090.100.1018.75%20,000
May 11, 20260.100.100.080.080.08-18.37%100,000
May 8, 20260.100.100.100.100.10-3,510
May 7, 20260.100.120.100.100.10-2.00%202,000
May 6, 20260.100.110.100.100.108.70%35,000
May 5, 20260.090.090.090.090.09-10.68%-
May 4, 20260.080.110.080.100.10-6.36%19,500
Apr 30, 20260.100.110.100.110.11-8,000
Apr 29, 20260.100.110.100.110.11-5.17%17,000
Apr 28, 20260.120.120.120.120.125.45%14,000
Apr 27, 20260.130.140.110.110.11-5.17%116,230
Apr 24, 20260.120.130.120.120.12-13.43%2,760
Apr 23, 20260.120.140.120.130.13-3.60%50,740
Apr 22, 20260.120.140.120.140.1419.83%42,167
Apr 21, 20260.140.140.120.120.12-17.14%62,833
Apr 20, 20260.100.150.100.140.1437.25%75,510
Apr 17, 20260.100.100.100.100.10-15.00%-