VIE:ARDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	57.69	57.86	57.35	57.35	57.35	-0.57%	-
Mar 4, 2026	58.30	58.84	57.68	57.68	57.68	-1.65%	-
Mar 3, 2026	59.34	59.80	58.31	58.65	58.65	-0.31%	609
Mar 2, 2026	58.15	60.05	58.15	58.83	58.83	2.33%	211
Feb 27, 2026	56.77	57.49	56.75	57.49	57.49	0.59%	181
Feb 26, 2026	57.32	57.32	57.08	57.15	57.15	0.99%	-
Feb 25, 2026	57.95	58.00	56.59	56.59	56.59	-1.03%	-
Feb 24, 2026	57.76	57.76	57.18	57.18	57.18	-0.63%	-
Feb 23, 2026	57.32	57.68	57.32	57.54	57.54	-0.02%	-
Feb 20, 2026	58.69	58.74	57.55	57.55	57.55	-0.35%	-
Feb 19, 2026	56.70	57.75	56.70	57.75	57.75	-0.26%	-
Feb 18, 2026	57.91	57.91	57.31	57.90	57.90	1.60%	-
Feb 17, 2026	58.61	58.61	56.99	56.99	56.99	-2.68%	-
Feb 13, 2026	58.45	58.56	58.34	58.56	58.12	0.53%	-
Feb 12, 2026	58.61	58.61	58.25	58.25	57.81	-0.70%	-
Feb 11, 2026	57.69	58.66	57.56	58.66	58.22	2.44%	-
Feb 10, 2026	56.80	57.26	56.31	57.26	56.83	2.27%	110
Feb 9, 2026	55.79	55.99	55.48	55.99	55.57	-0.46%	353
Feb 6, 2026	55.54	56.25	55.41	56.25	55.83	1.81%	-
Feb 5, 2026	57.01	57.08	55.25	55.25	54.84	-2.57%	-
Feb 4, 2026	57.08	57.29	56.71	56.71	56.29	1.05%	203
Feb 3, 2026	57.57	57.57	52.95	56.12	55.70	-1.63%	4,060
Feb 2, 2026	56.37	57.21	56.37	57.05	56.62	1.44%	609
Jan 30, 2026	56.08	56.24	55.78	56.24	55.82	-1.00%	-
Jan 29, 2026	56.50	57.12	56.43	56.81	56.38	-0.68%	20
Jan 28, 2026	57.51	57.59	57.20	57.20	56.77	0.18%	-
Jan 27, 2026	56.57	57.10	56.39	57.10	56.67	0.99%	-
Jan 26, 2026	56.82	57.09	56.54	56.54	56.12	-0.33%	-
Jan 23, 2026	57.24	57.60	56.73	56.73	56.31	-1.08%	-
Jan 22, 2026	57.68	57.94	57.35	57.35	56.92	1.58%	303
Jan 21, 2026	56.33	56.46	56.21	56.46	56.04	0.77%	-
Jan 20, 2026	55.62	56.04	55.22	56.03	55.61	1.56%	385
Jan 19, 2026	54.67	55.17	54.67	55.17	54.76	-2.96%	-
Jan 16, 2026	57.43	57.43	56.73	56.85	56.42	0.11%	-
Jan 15, 2026	55.65	56.79	55.47	56.79	56.36	1.28%	-
Jan 14, 2026	54.26	56.07	54.22	56.07	55.65	4.28%	-
Jan 13, 2026	53.36	53.77	53.32	53.77	53.37	0.43%	-
Jan 12, 2026	52.97	53.54	52.92	53.54	53.14	0.92%	401
Jan 9, 2026	52.48	53.08	52.45	53.05	52.65	1.14%	-
Jan 8, 2026	50.05	52.45	49.99	52.45	52.06	3.55%	-
Jan 7, 2026	51.69	51.73	50.65	50.65	50.27	-2.39%	-
Jan 6, 2026	50.56	51.89	50.46	51.89	51.50	4.03%	-
Jan 5, 2026	50.52	51.00	49.88	49.88	49.51	-0.32%	30
Jan 2, 2026	49.01	50.04	48.98	50.04	49.67	0.86%	-
Dec 30, 2025	49.42	49.70	49.42	49.62	49.24	0.57%	-
Dec 29, 2025	48.91	49.34	48.91	49.34	48.97	0.85%	25
Dec 23, 2025	49.13	49.21	48.92	48.92	48.55	-0.76%	-
Dec 22, 2025	49.70	49.70	49.24	49.30	48.93	-0.94%	-
Dec 19, 2025	49.77	49.90	49.46	49.77	49.39	-0.87%	-
Dec 18, 2025	49.91	50.20	49.86	50.20	49.82	0.36%	-