AAR Corp. (FRA:ARZ)
Germany · Delayed Price · Currency is EUR 84.50
-2.20 (-2.54%)
At close: Oct 23, 2026
FRA:ARZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.54% | - |
| Oct 22, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.86% | - |
| Oct 21, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 1.27% | - |
| Oct 20, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -2.26% | - |
| Oct 19, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 2.85% | - |
| Oct 16, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.94% | - |
| Oct 15, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -2.46% | - |
| Oct 14, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -2.02% | - |
| Oct 13, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - | - |
| Oct 12, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.06% | - |
| Oct 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.06% | - |
| Oct 8, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -4.07% | - |
| Oct 7, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.39% | - |
| Oct 6, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 0.72% | - |
| Oct 5, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 2.74% | - |
| Oct 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Oct 1, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -4.74% | - |
| Sep 30, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -9.45% | - |
| Sep 29, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 2.70% | - |
| Sep 28, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -4.22% | - |
| Sep 25, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 1.36% | - |
| Sep 24, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1.48% | - |
| Sep 23, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.76% | - |
| Sep 22, 2026 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 2.73% | - |
| Sep 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.88% | - |
| Sep 18, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -4.90% | - |
| Sep 17, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 2.33% | - |
| Sep 16, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -3.14% | - |
| Sep 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.32% | - |
| Sep 14, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.76% | - |
| Sep 11, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.09% | - |
| Sep 10, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -4.34% | - |
| Sep 9, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 4.05% | - |
| Sep 8, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.38% | - |
| Sep 7, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.38% | - |
| Sep 4, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.95% | - |
| Sep 3, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.38% | - |
| Sep 2, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -3.65% | - |
| Sep 1, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -2.75% | - |
| Aug 31, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -1.74% | - |
| Aug 28, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -2.05% | - |
| Aug 27, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 2.72% | - |
| Aug 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.52% | - |
| Aug 25, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1.06% | - |
| Aug 24, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.80% | - |
| Aug 21, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -4.70% | - |
| Aug 20, 2026 | 117.20 | 117.20 | 116.90 | 116.90 | 116.90 | -10.56% | 8 |
| Aug 19, 2026 | 126.30 | 130.70 | 126.30 | 130.70 | 130.70 | 0.38% | 8 |
| Aug 18, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 5.68% | - |
| Aug 17, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.82% | - |