Arla Plast AB (FRA:7JB)
Germany
· Delayed Price · Currency is EUR 5.22
+0.04 (0.77%)
Last updated: Aug 26, 2025
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | 0.77% | 1,000 |
| Aug 28, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | -0.38% | - |
| Aug 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | 0.38% | - |
| Aug 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | 0.77% | - |
| Aug 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | 0.78% | - |
| Aug 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | - | 1,000 |
| Aug 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.78% | 1,000 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 1,000 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1.59% | 1,000 |
| Aug 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | 7.73% | 1,000 |
| Aug 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 0.43% | 1,000 |
| Aug 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -1.90% | - |
| Aug 13, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | 1.50% | - |
| Aug 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -1.48% | 1,000 |
| Aug 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | 0.42% | 1,000 |
| Aug 8, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | 2.17% | 1,000 |
| Aug 7, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | 1.77% | 1,000 |
| Aug 6, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | - | 1,000 |
| Aug 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | -0.88% | 1,000 |
| Aug 4, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | -1.08% | 1,000 |
| Aug 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -1.07% | 1,000 |
| Jul 31, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | - | 4.71% | - |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 2.29% | 1,000 |
| Jul 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -1.13% | 1,000 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 2.08% | 1,000 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.23% | 1,000 |
| Jul 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | 0.46% | - |
| Jul 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | - | -4.86% | 1,000 |
| Jul 22, 2025 | 4.48 | 4.53 | 4.48 | 4.53 | - | 5.59% | 1,000 |
| Jul 21, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | -0.23% | 230 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.38% | 230 |
| Jul 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -0.91% | 230 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 0.23% | 230 |
| Jul 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 1.39% | 230 |
| Jul 14, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | -2.26% | 230 |
| Jul 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 1.84% | 230 |
| Jul 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | 0.23% | 230 |
| Jul 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -0.23% | - |
| Jul 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 230 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -0.68% | 230 |
| Jul 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -1.35% | 230 |
| Jul 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 2, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -2.42% | - |
| Jun 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | 4.60% | 230 |
| Jun 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -0.68% | 276 |
| Jun 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 0.46% | - |
| Jun 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.23% | 276 |
| Jun 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1.64% | - |
| Jun 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.38% | 276 |