ARI Motors Industries SE (FRA:ARI)
Germany · Delayed Price · Currency is EUR 0.0410
0.00 (0.00%)
At close: Oct 26, 2026
ARI Motors Industries SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 20,346 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.87% | - |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,166 |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.08% | - |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.09% | 14,000 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.33% | - |
| Oct 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 29.03% | 20,000 |
| Oct 7, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 1.09% | 30,000 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.03% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,550 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 810 |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.23% | - |
| Sep 29, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 38.30% | 31,000 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.08% | 10 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.06% | - |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.48% | 700 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.50% | - |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Sep 18, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 29.03% | 10,000 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,429 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.09% | - |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | - |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | - |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.10% | 150,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.88% | 10,500 |
| Sep 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.69% | 10,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 70,000 |
| Sep 3, 2026 | 0.06 | 0.08 | 0.04 | 0.05 | 0.05 | -33.33% | 55,000 |
| Sep 2, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 45.63% | 60,000 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.57% | 32,836 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 30,000 |
| Aug 28, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -18.92% | 57,500 |
| Aug 27, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 23.33% | 122,500 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 30,571 |
| Aug 25, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.67% | 18,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 172,429 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.24% | - |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.92% | 50 |
| Aug 19, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -2.50% | 4,500 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.04% | 9,445 |