ARC Resources Ltd. (FRA:8RC)
Germany
· Delayed Price · Currency is EUR 16.33
+0.80 (5.12%)
Last updated: Dec 4, 2025, 4:30 PM CET
ARC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.99 | 16.54 | 15.99 | 16.54 | 16.54 | 1.26% | - |
| Dec 4, 2025 | 16.00 | 16.33 | 16.00 | 16.33 | 16.33 | 5.12% | 540 |
| Dec 3, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.20% | - |
| Dec 2, 2025 | 15.39 | 15.72 | 15.39 | 15.72 | 15.72 | 2.10% | 900 |
| Dec 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.20% | - |
| Nov 28, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% | - |
| Nov 27, 2025 | 14.81 | 14.95 | 14.81 | 14.95 | 14.95 | -0.45% | - |
| Nov 26, 2025 | 14.88 | 15.02 | 14.88 | 15.02 | 15.02 | -1.88% | - |
| Nov 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2.18% | - |
| Nov 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.89% | - |
| Nov 21, 2025 | 15.15 | 15.15 | 15.11 | 15.11 | 15.11 | -1.01% | - |
| Nov 20, 2025 | 15.40 | 15.73 | 15.27 | 15.27 | 15.27 | 0.58% | - |
| Nov 19, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.96% | - |
| Nov 18, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.01% | - |
| Nov 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.89% | - |
| Nov 14, 2025 | 14.66 | 14.75 | 14.66 | 14.75 | 14.75 | -0.73% | - |
| Nov 13, 2025 | 14.68 | 14.87 | 14.68 | 14.86 | 14.86 | 1.13% | - |
| Nov 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.08% | - |
| Nov 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.48% | - |
| Nov 10, 2025 | 15.14 | 15.14 | 14.64 | 14.64 | 14.64 | -8.37% | - |
| Nov 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.04% | - |
| Nov 6, 2025 | 15.75 | 15.81 | 15.75 | 15.81 | 15.81 | -0.57% | - |
| Nov 5, 2025 | 15.52 | 15.90 | 15.52 | 15.90 | 15.90 | 2.46% | - |
| Nov 4, 2025 | 15.71 | 15.71 | 15.52 | 15.52 | 15.52 | -2.82% | - |
| Nov 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.62% | - |
| Oct 31, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.86% | - |
| Oct 30, 2025 | 15.34 | 15.85 | 15.34 | 15.85 | 15.85 | 0.99% | - |
| Oct 29, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.75% | - |
| Oct 28, 2025 | 15.44 | 15.52 | 15.43 | 15.43 | 15.43 | -0.54% | - |
| Oct 27, 2025 | 15.54 | 15.54 | 15.48 | 15.51 | 15.51 | 0.18% | - |
| Oct 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.30% | - |
| Oct 23, 2025 | 15.74 | 15.74 | 15.69 | 15.69 | 15.69 | 0.63% | - |
| Oct 22, 2025 | 15.50 | 15.64 | 15.50 | 15.59 | 15.59 | 1.54% | 300 |
| Oct 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.09% | - |
| Oct 20, 2025 | 14.94 | 15.34 | 14.94 | 15.34 | 15.34 | 3.24% | 50 |
| Oct 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -3.08% | - |
| Oct 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.15% | - |
| Oct 15, 2025 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | -1.44% | 22 |
| Oct 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.32% | - |
| Oct 13, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.65% | 100 |
| Oct 10, 2025 | 16.08 | 16.08 | 16.05 | 16.05 | 16.05 | -0.90% | - |
| Oct 9, 2025 | 16.28 | 16.28 | 16.19 | 16.19 | 16.19 | -0.43% | - |
| Oct 8, 2025 | 16.34 | 16.43 | 16.18 | 16.26 | 16.26 | 2.59% | 300 |
| Oct 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.13% | - |
| Oct 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.35% | - |
| Oct 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.05% | - |
| Oct 2, 2025 | 15.56 | 15.68 | 15.56 | 15.68 | 15.68 | 2.04% | - |
| Oct 1, 2025 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | -4.07% | - |
| Sep 30, 2025 | 15.57 | 16.01 | 15.57 | 16.01 | 16.01 | 2.60% | 125 |
| Sep 29, 2025 | 15.62 | 15.62 | 15.61 | 15.61 | 15.61 | -2.39% | - |
| Sep 26, 2025 | 15.80 | 15.99 | 15.80 | 15.99 | 15.87 | 1.20% | - |
| Sep 25, 2025 | 15.50 | 15.80 | 15.36 | 15.80 | 15.68 | -0.05% | 2,100 |
| Sep 24, 2025 | 15.73 | 15.81 | 15.73 | 15.81 | 15.69 | -0.23% | - |
| Sep 23, 2025 | 15.12 | 15.84 | 15.12 | 15.84 | 15.73 | 2.48% | - |
| Sep 22, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.35 | 2.78% | - |
| Sep 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.93 | 0.79% | - |
| Sep 18, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.82 | -0.41% | - |
| Sep 17, 2025 | 14.97 | 14.99 | 14.97 | 14.99 | 14.88 | 1.70% | - |
| Sep 16, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.63 | -0.73% | - |
| Sep 15, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.74 | -1.08% | - |
| Sep 12, 2025 | 14.55 | 15.01 | 14.55 | 15.01 | 14.90 | 0.87% | - |
| Sep 11, 2025 | 14.74 | 14.88 | 14.74 | 14.88 | 14.77 | -1.81% | - |
| Sep 10, 2025 | 15.39 | 15.39 | 15.12 | 15.15 | 15.04 | -2.37% | 4,600 |
| Sep 9, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.40 | -1.27% | - |
| Sep 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.60 | -3.00% | - |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | 1.43% | - |
| Sep 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.86 | -1.78% | - |
| Sep 3, 2025 | 16.30 | 16.30 | 16.27 | 16.27 | 16.15 | -0.54% | - |
| Sep 2, 2025 | 16.38 | 16.38 | 16.35 | 16.35 | 16.23 | 0.89% | - |
| Sep 1, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.09 | -0.07% | - |
| Aug 29, 2025 | 16.12 | 16.22 | 16.12 | 16.22 | 16.10 | 1.10% | - |
| Aug 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.93 | 0.05% | - |
| Aug 27, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.92 | -1.01% | - |
| Aug 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -1.28% | - |
| Aug 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.29 | -1.56% | - |
| Aug 22, 2025 | 16.55 | 16.67 | 16.55 | 16.67 | 16.55 | 2.76% | - |
| Aug 21, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.11 | -0.21% | - |
| Aug 20, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.14 | -0.95% | - |
| Aug 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.29 | -0.58% | - |
| Aug 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.39 | -1.73% | - |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | 0.60% | - |
| Aug 14, 2025 | 16.57 | 16.70 | 16.57 | 16.70 | 16.58 | -0.27% | - |
| Aug 13, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.62 | -1.39% | - |
| Aug 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.86 | 2.01% | - |
| Aug 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.53 | -2.36% | - |
| Aug 8, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.93 | -0.11% | - |
| Aug 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.94 | -0.07% | - |
| Aug 6, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | 1.58% | - |
| Aug 5, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.69 | -1.09% | - |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | 0.45% | - |
| Aug 1, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.80 | -2.23% | - |
| Jul 31, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.18 | -0.35% | - |
| Jul 30, 2025 | 17.28 | 17.37 | 17.28 | 17.37 | 17.24 | 3.28% | - |
| Jul 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.70 | -0.65% | - |
| Jul 28, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.80 | 0.47% | - |
| Jul 25, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.73 | 1.85% | - |
| Jul 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.42 | 0.02% | - |
| Jul 23, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.42 | -0.37% | - |
| Jul 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | -1.69% | - |
| Jul 21, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.76 | 1.91% | - |