Arq, Inc. (FRA:OXQ1)
Germany · Delayed Price · Currency is EUR 3.080
-0.040 (-1.28%)
Last updated: Nov 28, 2025, 8:05 AM CET
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.80% | - |
| Nov 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Nov 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Nov 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | - |
| Nov 17, 2025 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 4.76% | 12,890 |
| Nov 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -12.50% | - |
| Nov 13, 2025 | 3.16 | 3.36 | 3.16 | 3.36 | 3.36 | 16.67% | 1 |
| Nov 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.59% | - |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.40% | - |
| Nov 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -15.69% | - |
| Nov 6, 2025 | 4.48 | 4.78 | 4.08 | 4.08 | 4.08 | -25.14% | 720 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 30, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -3.39% | - |
| Oct 29, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 50 |
| Oct 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Oct 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Oct 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Oct 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.14% | - |
| Oct 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Oct 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Oct 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -6.40% | - |
| Oct 3, 2025 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 6.84% | 240 |
| Oct 2, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 26, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03% | - |