Arco Vara AS (FRA:AV1)
Germany · Delayed Price · Currency is EUR 1.560
-0.015 (-0.95%)
At close: Jan 9, 2026
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Jan 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jan 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.97% | - |
| Jan 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.59% | - |
| Jan 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.27% | - |
| Jan 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Dec 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | - |
| Dec 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 1,000 |
| Dec 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Dec 22, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 4,922 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Dec 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.76% | - |
| Dec 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | - |
| Dec 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Dec 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Dec 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Dec 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | - |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | - |
| Dec 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Dec 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Nov 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Nov 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.88% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.19% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 1.92% | - |
| Oct 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.95% | - |
| Oct 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -1.25% | - |
| Oct 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 1.59% | - |
| Oct 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 0.32% | - |
| Oct 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.63% | - |