Arco Vara AS (FRA:AV1)
Germany · Delayed Price · Currency is EUR 1.125
-0.025 (-2.17%)
At close: Jun 26, 2026
FRA:AV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.87% | - |
| May 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.30% | - |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.95% | - |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.18% | - |
| May 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Apr 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.58% | - |
| Apr 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Apr 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Apr 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Apr 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Apr 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Apr 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |