AAR Corp. (FRA:ARZ)
Germany · Delayed Price · Currency is EUR 116.10
+2.30 (2.02%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:ARZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -2.23% | - |
| Jul 16, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.69% | - |
| Jul 15, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 1.31% | - |
| Jul 14, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -2.06% | - |
| Jul 13, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.68% | - |
| Jul 10, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 1.91% | - |
| Jul 9, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -1.88% | - |
| Jul 8, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -5.02% | - |
| Jul 7, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 2.40% | - |
| Jul 6, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.08% | - |
| Jul 3, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -2.19% | - |
| Jul 2, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.33% | - |
| Jul 1, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.24% | - |
| Jun 30, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.00% | - |
| Jun 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.99% | - |
| Jun 26, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 3.80% | - |
| Jun 25, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.52% | - |
| Jun 24, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.78% | - |
| Jun 23, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -0.77% | - |
| Jun 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.34% | - |
| Jun 19, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 2.10% | - |
| Jun 18, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.26% | - |
| Jun 17, 2026 | 110.90 | 114.50 | 110.90 | 114.50 | 114.50 | 2.05% | 44 |
| Jun 16, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.90% | - |
| Jun 15, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 2.02% | - |
| Jun 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 7.92% | - |
| Jun 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.85% | - |
| Jun 10, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 4.41% | - |
| Jun 9, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -1.30% | - |
| Jun 8, 2026 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.42% | - |
| Jun 5, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 3.63% | - |
| Jun 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.90% | - |
| Jun 3, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.91% | - |
| Jun 2, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -2.61% | - |
| Jun 1, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -2.10% | - |
| May 29, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 1.61% | - |
| May 28, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.26% | - |
| May 27, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 3.45% | - |
| May 26, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -0.11% | - |
| May 25, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.27% | - |
| May 22, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 1.31% | - |
| May 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 6.27% | - |
| May 20, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -2.33% | - |
| May 19, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -1.01% | - |
| May 18, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -3.42% | - |
| May 15, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1.21% | - |
| May 14, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -3.24% | - |
| May 13, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.59% | - |
| May 12, 2026 | 98.90 | 98.90 | 93.60 | 93.60 | 93.60 | -5.50% | 84 |
| May 11, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -0.45% | - |