Aritzia Inc. (FRA:280)
Germany
· Delayed Price · Currency is EUR 67.50
0.00 (0.00%)
At close: Dec 4, 2025
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 2.96% | - |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 3, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Dec 1, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | - |
| Nov 28, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Nov 27, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.74% | - |
| Nov 26, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | - |
| Nov 25, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - | - |
| Nov 24, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 2.31% | 7 |
| Nov 21, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.00% | - |
| Nov 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Nov 19, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | - |
| Nov 18, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | - |
| Nov 17, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 14, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 1.71% | - |
| Nov 13, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 12, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 11, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | 50 |
| Nov 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 6, 2025 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | -3.39% | 35 |
| Nov 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 3, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 2.50% | 50 |
| Oct 31, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 30, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 29, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | - |
| Oct 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Oct 27, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Oct 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 23, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 3.57% | - |
| Oct 22, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | - |
| Oct 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 20, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | - |
| Oct 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 16, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Oct 15, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1.90% | - |
| Oct 14, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 13, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 1.92% | - |
| Oct 10, 2025 | 51.00 | 55.00 | 51.00 | 52.00 | 52.00 | 6.56% | 100 |
| Oct 9, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Oct 8, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 0.40% | - |
| Oct 7, 2025 | 50.50 | 50.50 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Oct 6, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 2, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 0.40% | - |
| Oct 1, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Sep 30, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Sep 29, 2025 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | 0.95% | 100 |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Sep 25, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -1.89% | - |
| Sep 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 23, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Sep 22, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Sep 18, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | - |
| Sep 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 16, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 15, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | - |
| Sep 12, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | -0.96% | 25 |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 9, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | - |
| Sep 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Sep 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 4, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Sep 3, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Sep 2, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | 20 |
| Sep 1, 2025 | 51.00 | 52.50 | 51.00 | 51.00 | 51.00 | 0.99% | 20 |
| Aug 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Aug 28, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 0.81% | - |
| Aug 27, 2025 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | 0.81% | - |
| Aug 26, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 1.23% | - |
| Aug 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Aug 22, 2025 | 46.80 | 49.00 | 46.80 | 49.00 | 49.00 | 4.26% | - |
| Aug 21, 2025 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 2.62% | - |
| Aug 20, 2025 | 46.40 | 46.40 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Aug 19, 2025 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Aug 18, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 0.85% | - |
| Aug 15, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Aug 14, 2025 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | 0.42% | - |
| Aug 13, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 3.48% | - |
| Aug 12, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.07% | - |
| Aug 11, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Aug 8, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 7, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Aug 6, 2025 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Aug 4, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Aug 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jul 31, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 0.86% | - |
| Jul 30, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.87% | - |
| Jul 29, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Jul 28, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.73% | - |
| Jul 25, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | 0.43% | - |
| Jul 24, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Jul 23, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | 1.74% | - |
| Jul 22, 2025 | 46.40 | 46.40 | 45.60 | 46.00 | 46.00 | -1.29% | - |
| Jul 21, 2025 | 46.80 | 46.80 | 45.80 | 46.60 | 46.60 | 1.30% | - |