VIE:ARDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	66.92	67.60	66.92	67.14	67.14	0.36%	50
May 22, 2026	66.76	66.90	66.74	66.90	66.90	-0.24%	-
May 21, 2026	66.66	67.30	66.66	67.06	67.06	0.27%	-
May 20, 2026	67.78	68.50	66.88	66.88	66.88	-3.31%	157
May 18, 2026	70.28	70.28	68.96	69.62	69.17	0.84%	314
May 15, 2026	69.66	69.84	69.04	69.04	68.60	-1.17%	-
May 14, 2026	70.74	71.02	69.86	69.86	69.41	-0.82%	-
May 13, 2026	68.56	70.44	68.56	70.44	69.99	3.35%	-
May 12, 2026	67.84	68.30	67.84	68.16	67.72	1.67%	-
May 11, 2026	66.78	67.16	66.30	67.04	66.61	1.88%	-
May 8, 2026	66.22	66.26	65.80	65.80	65.38	0.21%	-
May 7, 2026	66.52	66.56	65.64	65.66	65.24	0.74%	-
May 6, 2026	67.42	67.42	65.18	65.18	64.76	-5.70%	103
May 5, 2026	66.28	69.12	65.16	69.12	68.67	4.89%	40
May 4, 2026	63.60	65.90	63.60	65.90	65.48	2.33%	-
Apr 30, 2026	63.32	64.40	63.20	64.40	63.99	1.19%	-
Apr 29, 2026	63.24	63.64	62.82	63.64	63.23	4.43%	-
Apr 28, 2026	60.42	61.14	60.42	60.94	60.55	2.01%	-
Apr 27, 2026	59.18	59.74	59.04	59.74	59.36	1.25%	-
Apr 24, 2026	59.96	59.98	59.00	59.00	58.62	-1.24%	-
Apr 23, 2026	59.22	59.74	59.22	59.74	59.36	1.08%	-
Apr 22, 2026	59.62	59.80	59.10	59.10	58.72	0.34%	-
Apr 21, 2026	58.28	58.90	58.28	58.90	58.52	2.43%	-
Apr 20, 2026	57.56	57.56	57.32	57.50	57.13	2.10%	-
Apr 17, 2026	58.38	58.38	56.32	56.32	55.96	-1.54%	-
Apr 16, 2026	57.40	57.40	57.12	57.20	56.83	0.56%	-
Apr 15, 2026	58.36	58.72	56.88	56.88	56.51	-3.20%	-
Apr 14, 2026	59.56	59.56	58.76	58.76	58.38	-1.34%	-
Apr 13, 2026	60.48	60.48	59.56	59.56	59.18	-0.60%	100
Apr 10, 2026	60.10	60.10	59.90	59.92	59.53	-1.12%	-
Apr 9, 2026	61.56	61.56	60.60	60.60	60.21	0.87%	312
Apr 8, 2026	61.36	61.36	58.72	60.08	59.69	-4.21%	471
Apr 7, 2026	63.56	63.58	62.72	62.72	62.32	-0.67%	-
Apr 2, 2026	62.90	63.14	62.73	63.14	62.73	1.45%	-
Apr 1, 2026	62.53	62.99	62.24	62.24	61.84	-1.86%	-
Mar 31, 2026	63.07	63.42	62.79	63.42	63.01	-0.44%	-
Mar 30, 2026	63.31	64.25	63.14	63.70	63.29	0.06%	1,532
Mar 27, 2026	62.91	63.78	62.67	63.66	63.25	0.09%	-
Mar 26, 2026	61.99	63.60	61.99	63.60	63.19	2.88%	-
Mar 25, 2026	62.13	62.13	61.26	61.82	61.42	0.70%	-
Mar 24, 2026	58.47	61.39	58.22	61.39	60.99	4.69%	418
Mar 23, 2026	56.79	58.72	56.61	58.64	58.26	1.52%	760
Mar 20, 2026	59.20	59.31	57.76	57.76	57.39	-3.22%	-
Mar 19, 2026	62.04	62.04	59.68	59.68	59.30	-4.25%	812
Mar 18, 2026	62.92	62.92	62.22	62.33	61.93	-0.69%	-
Mar 17, 2026	61.61	62.76	61.61	62.76	62.36	1.34%	2
Mar 16, 2026	62.98	62.98	61.93	61.93	61.53	-2.61%	-
Mar 13, 2026	63.60	63.60	63.02	63.59	63.18	1.06%	-
Mar 12, 2026	61.57	63.78	61.57	62.92	62.51	3.50%	1,015
Mar 11, 2026	59.28	61.00	59.28	60.79	60.40	3.33%	-