Arco Vara AS (FRA:AV1)
Germany · Delayed Price · Currency is EUR 1.360
+0.115 (9.24%)
Last updated: Jul 20, 2026, 8:00 AM CET
FRA:AV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | 9.24% | - |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22% | - |
| Jul 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.83% | - |
| Jul 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | - |
| Jul 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jul 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Jul 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Jul 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Jul 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Jul 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jul 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.93% | - |
| Jun 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Jun 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | - |
| Jun 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jun 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jun 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jun 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jun 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jun 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jun 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | - |
| Jun 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.84% | - |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Jun 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | - |
| Jun 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.21% | - |
| May 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| May 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| May 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| May 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| May 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.35% | - |
| May 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.00% | - |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | - |
| May 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| May 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.41% | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.97% | - |