Arribatec Group ASA (LON:0M3T)
London · Delayed Price · Currency is GBP · Price in NOK 8.65
0.00 (0.00%)
At close: Feb 10, 2026
Arribatec Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -11.68% | 4,230 |
| Feb 4, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.06% | 120 |
| Feb 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.49% | 600 |
| Feb 2, 2026 | 9.70 | 10.00 | 9.70 | 9.75 | 9.75 | 15.89% | 26,238 |
| Jan 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -5.12% | 31,006 |
| Jan 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 4.83% | 200 |
| Jan 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.84% | 171 |
| Jan 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.13% | 230 |
| Jan 13, 2026 | 8.22 | 8.32 | 8.22 | 8.32 | 8.32 | 2.46% | 7,608 |
| Jan 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.12% | 1,000 |
| Jan 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 22.36% | 36 |
| Nov 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.14% | 33 |
| Nov 27, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -2.64% | 83 |
| Nov 20, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.42% | 1,318 |
| Nov 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.10% | 10,372 |
| Nov 14, 2025 | 7.03 | 7.33 | 7.03 | 7.03 | 7.03 | -2.52% | 343 |
| Nov 12, 2025 | 7.23 | 7.23 | 7.15 | 7.21 | 7.21 | 16.76% | 2,993 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.17 | 6.17 | 6.17 | -25.43% | 716 |
| Oct 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.83% | 60 |
| Oct 6, 2025 | 8.86 | 8.86 | 8.64 | 8.70 | 8.70 | -0.57% | 2,405 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | 42,266 |
| Oct 2, 2025 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 2.41% | 667 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.22% | 60 |
| Sep 25, 2025 | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | -2.64% | 111 |
| Sep 24, 2025 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | -1.07% | 678 |
| Sep 23, 2025 | 8.22 | 8.43 | 8.22 | 8.43 | 8.43 | 10.20% | 22,117 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.66% | 29 |
| Sep 19, 2025 | 7.08 | 7.38 | 7.08 | 7.38 | 7.38 | 6.96% | 26,553 |
| Sep 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.86% | 145 |
| Sep 15, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.81% | 150 |
| Sep 11, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.35% | 145 |
| Sep 9, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 179 |
| Sep 8, 2025 | 6.50 | 6.68 | 6.50 | 6.68 | 6.68 | 1.21% | 1,323 |
| Sep 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.79% | 142 |
| Sep 1, 2025 | 6.88 | 6.88 | 6.72 | 6.72 | 6.72 | -0.59% | 422 |
| Aug 29, 2025 | 6.54 | 6.79 | 6.54 | 6.76 | 6.76 | 1.96% | 161 |
| Aug 28, 2025 | 6.54 | 6.63 | 6.54 | 6.63 | 6.63 | 0.45% | 371 |
| Aug 27, 2025 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | 0.09% | 377 |
| Aug 22, 2025 | 6.64 | 6.64 | 6.59 | 6.59 | 6.59 | -2.46% | 272 |
| Aug 20, 2025 | 6.48 | 6.78 | 6.26 | 6.76 | 6.76 | 4.00% | 1,715 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1.56% | 96 |
| Aug 18, 2025 | 6.54 | 6.54 | 6.40 | 6.40 | 6.40 | -0.62% | 2,543 |
| Aug 15, 2025 | 6.24 | 6.74 | 6.24 | 6.44 | 6.44 | 5.23% | 12,219 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.12 | 6.12 | 6.12 | -6.71% | 85 |
| Aug 13, 2025 | 6.49 | 6.90 | 6.19 | 6.56 | 6.56 | 2.18% | 13,034 |