Arianne Phosphate Inc. (FRA:JE9N)
Germany · Delayed Price · Currency is EUR 0.2280
-0.0100 (-4.20%)
At close: Apr 24, 2026
FRA:JE9N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.20% | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Apr 22, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 29.03% | 22,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | - |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.94% | - |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | - |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.81% | - |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.23% | - |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.69% | - |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.91% | - |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.97% | - |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | - |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.26% | 10,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.56% | - |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 22.83% | - |
| Mar 30, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -18.06% | 25,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.91% | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | - |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | - |
| Mar 23, 2026 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -12.50% | 45,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.98% | - |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 500 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.66% | 67,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.92% | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.73% | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | - |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.43% | - |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -9.20% | 1,000 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.95% | 25,000 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | - |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.23% | - |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.05% | - |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | - |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.35% | - |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.11% | - |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | - |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.63% | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.71% | - |