VIE:ARDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	57.57	57.57	52.95	56.12	56.12	-1.63%	4,060
Feb 2, 2026	56.37	57.21	56.37	57.05	57.05	1.44%	609
Jan 30, 2026	56.08	56.24	55.78	56.24	56.24	-1.00%	-
Jan 29, 2026	56.50	57.12	56.43	56.81	56.81	-0.68%	20
Jan 28, 2026	57.51	57.59	57.20	57.20	57.20	0.18%	-
Jan 27, 2026	56.57	57.10	56.39	57.10	57.10	0.99%	-
Jan 26, 2026	56.82	57.09	56.54	56.54	56.54	-0.33%	-
Jan 23, 2026	57.24	57.60	56.73	56.73	56.73	-1.08%	-
Jan 22, 2026	57.68	57.94	57.35	57.35	57.35	1.58%	303
Jan 21, 2026	56.33	56.46	56.21	56.46	56.46	0.77%	-
Jan 20, 2026	55.62	56.04	55.22	56.03	56.03	1.56%	385
Jan 19, 2026	54.67	55.17	54.67	55.17	55.17	-2.96%	-
Jan 16, 2026	57.43	57.43	56.73	56.85	56.85	0.11%	-
Jan 15, 2026	55.65	56.79	55.47	56.79	56.79	1.28%	-
Jan 14, 2026	54.26	56.07	54.22	56.07	56.07	4.28%	-
Jan 13, 2026	53.36	53.77	53.32	53.77	53.77	0.43%	-
Jan 12, 2026	52.97	53.54	52.92	53.54	53.54	0.92%	401
Jan 9, 2026	52.48	53.08	52.45	53.05	53.05	1.14%	-
Jan 8, 2026	50.05	52.45	49.99	52.45	52.45	3.55%	-
Jan 7, 2026	51.69	51.73	50.65	50.65	50.65	-2.39%	-
Jan 6, 2026	50.56	51.89	50.46	51.89	51.89	4.03%	-
Jan 5, 2026	50.52	51.00	49.88	49.88	49.88	-0.32%	30
Jan 2, 2026	49.01	50.04	48.98	50.04	50.04	0.86%	-
Dec 30, 2025	49.42	49.70	49.42	49.62	49.62	0.57%	-
Dec 29, 2025	48.91	49.34	48.91	49.34	49.34	0.85%	25
Dec 23, 2025	49.13	49.21	48.92	48.92	48.92	-0.76%	-
Dec 22, 2025	49.70	49.70	49.24	49.30	49.30	-0.94%	-
Dec 19, 2025	49.77	49.90	49.46	49.77	49.77	-0.87%	-
Dec 18, 2025	49.91	50.20	49.86	50.20	50.20	0.36%	-
Dec 17, 2025	49.59	50.02	49.59	50.02	50.02	0.05%	-
Dec 16, 2025	50.76	50.76	50.00	50.00	50.00	-1.18%	-
Dec 15, 2025	51.14	51.19	50.59	50.59	50.59	-1.31%	390
Dec 12, 2025	51.26	51.40	50.69	51.26	51.26	0.73%	20
Dec 11, 2025	49.66	50.89	49.66	50.89	50.89	1.50%	-
Dec 10, 2025	49.96	50.16	49.89	50.14	50.14	-0.08%	-
Dec 9, 2025	49.82	50.18	49.82	50.18	50.18	0.04%	-
Dec 8, 2025	50.53	50.77	50.16	50.16	50.16	-1.72%	-
Dec 5, 2025	50.94	51.04	50.84	51.04	51.04	-0.25%	-
Dec 4, 2025	51.36	51.46	51.17	51.17	51.17	-2.10%	-
Dec 3, 2025	51.82	52.27	51.82	52.27	52.27	0.38%	-
Dec 2, 2025	51.99	52.07	51.94	52.07	52.07	-0.46%	-
Dec 1, 2025	52.17	52.34	52.07	52.31	52.31	-0.30%	-
Nov 28, 2025	52.25	52.47	52.05	52.47	52.47	0.85%	-
Nov 27, 2025	52.30	52.30	51.87	52.03	52.03	-0.65%	-
Nov 26, 2025	51.43	52.37	51.43	52.37	52.37	2.05%	-
Nov 25, 2025	50.96	51.32	50.87	51.32	51.32	0.81%	-
Nov 24, 2025	50.65	50.91	50.49	50.91	50.91	-0.76%	-
Nov 21, 2025	50.28	51.30	50.28	51.30	51.30	1.44%	-
Nov 20, 2025	50.64	50.84	50.49	50.57	50.57	-2.54%	-
Nov 19, 2025	52.32	52.39	51.89	51.89	51.89	1.51%	-