Arena Hospitality Group d.d. (ZSE:ARNT)
38.80
0.00 (0.00%)
At close: Oct 3, 2025
ZSE:ARNT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | - | 406 |
Oct 1, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 0.52% | 312 |
Sep 30, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | - | 270 |
Sep 26, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | - | 36 |
Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | 70 |
Sep 23, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -3.59% | 50 |
Sep 15, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 144 |
Sep 11, 2025 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | - | 326 |
Sep 10, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | - | 49 |
Sep 9, 2025 | 39.40 | 39.40 | 38.60 | 39.00 | 39.00 | -1.52% | 230 |
Sep 8, 2025 | 38.00 | 39.60 | 38.00 | 39.60 | 39.60 | 2.06% | 979 |
Sep 5, 2025 | 38.40 | 38.80 | 37.20 | 38.80 | 38.80 | - | 832 |
Sep 4, 2025 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -2.51% | 803 |
Aug 27, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | 165 |
Aug 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 10 |
Aug 25, 2025 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | -0.50% | 918 |
Aug 21, 2025 | 39.80 | 40.00 | 39.40 | 40.00 | 40.00 | -0.50% | 2,380 |
Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 250 |
Aug 19, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -0.50% | 320 |
Aug 14, 2025 | 40.20 | 40.40 | 39.80 | 40.40 | 40.40 | 1.51% | 1,656 |
Aug 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | 4 |
Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 10 |
Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 250 |
Aug 6, 2025 | 40.00 | 40.20 | 39.40 | 40.20 | 40.20 | 0.50% | 218 |
Aug 4, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 254 |
Aug 1, 2025 | 39.40 | 40.00 | 39.20 | 40.00 | 40.00 | - | 250 |
Jul 31, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | - | 300 |
Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4 |
Jul 29, 2025 | 39.40 | 40.00 | 39.20 | 40.00 | 40.00 | 1.52% | 2,410 |
Jul 24, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - | 412 |
Jul 23, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | - | 350 |
Jul 22, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | 590 |
Jul 21, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | - | 150 |
Jul 16, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 1.03% | 50 |
Jul 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 100 |
Jul 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 100 |
Jul 11, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | 700 |
Jul 10, 2025 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | - | 300 |
Jul 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 50 |
Jul 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | 592 |
Jul 1, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | - | 458 |
Jun 30, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - | 126 |
Jun 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 10 |
Jun 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 100 |
Jun 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | 10 |
Jun 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 30 |
Jun 20, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | -0.53% | 1,017 |
Jun 18, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 2,001 |
Jun 17, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - | 1,090 |
Jun 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |