Arq, Inc. (FRA:OXQ1)
Germany · Delayed Price · Currency is EUR 2.080
+0.040 (1.96%)
At close: Mar 27, 2026
FRA:OXQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Mar 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.94% | - |
| Mar 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 9.88% | - |
| Mar 24, 2026 | 1.72 | 1.97 | 1.72 | 1.72 | 1.72 | 8.86% | 55 |
| Mar 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Mar 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Mar 19, 2026 | 1.56 | 1.80 | 1.56 | 1.72 | 1.72 | 8.86% | 78 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | - |
| Mar 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Mar 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -17.37% | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 17.28% | 100 |
| Mar 12, 2026 | 1.40 | 1.62 | 1.40 | 1.62 | 1.62 | 5.88% | - |
| Mar 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 21 |
| Mar 10, 2026 | 2.20 | 2.20 | 1.59 | 1.59 | 1.59 | -39.31% | 6,351 |
| Mar 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -7.09% | - |
| Mar 6, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Mar 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Mar 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Mar 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Feb 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Feb 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.32% | - |
| Feb 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Feb 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Feb 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Feb 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Feb 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Feb 18, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| Feb 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Feb 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Feb 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Feb 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Feb 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 6.29% | - |
| Feb 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Feb 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.88% | - |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 6.25% | - |
| Feb 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Feb 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Feb 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jan 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Jan 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jan 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Jan 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Jan 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |