Arianne Phosphate Inc. (FRA:JE9N)
Germany · Delayed Price · Currency is EUR 0.2300
+0.0100 (4.55%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:JE9N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | - |
| Jun 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.27% | - |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.81% | - |
| Jun 5, 2026 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -27.04% | 20,000 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Jun 3, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 5.38% | - |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | - |
| Jun 1, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.09% | 15,000 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.04% | - |
| May 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.74% | - |
| May 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.82% | - |
| May 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.05% | - |
| May 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | - |
| May 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.62% | - |
| May 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.69% | - |
| May 20, 2026 | 0.29 | 0.31 | 0.25 | 0.31 | 0.31 | 18.46% | 21,666 |
| May 19, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -11.56% | 6,000 |
| May 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.92% | 10,000 |
| May 15, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 400 |
| May 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 13.33% | - |
| May 13, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -20.59% | 15,000 |
| May 12, 2026 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 28.79% | 13,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.65% | - |
| May 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.13% | - |
| May 6, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -18.54% | 40,000 |
| May 5, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 19.84% | 10,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.10% | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.76% | - |
| Apr 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 20.18% | 13,000 |
| Apr 24, 2026 | 0.23 | 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% | - |