Arco Vara AS (FRA:AV1)
Germany · Delayed Price · Currency is EUR 1.375
-0.005 (-0.36%)
At close: Apr 24, 2026
FRA:AV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Apr 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Apr 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.08% | - |
| Apr 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Apr 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | - |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | - |
| Apr 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Mar 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.71% | - |
| Mar 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Mar 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.74% | - |
| Mar 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Mar 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Mar 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Mar 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Mar 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Mar 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Mar 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Mar 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Mar 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Mar 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Mar 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Mar 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.65% | - |
| Feb 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.01% | - |
| Feb 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Feb 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | - |
| Feb 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Feb 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | - |
| Feb 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | - |