Arjo AB (publ) (FRA:A39)
Germany
· Delayed Price · Currency is EUR 2.874
-0.004 (-0.14%)
At close: Dec 5, 2025
Arjo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | - |
| Dec 3, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.83% | - |
| Dec 1, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.82% | - |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Nov 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.33% | - |
| Nov 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.78% | - |
| Nov 25, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.14% | - |
| Nov 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.30% | - |
| Nov 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.79% | - |
| Nov 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.53% | - |
| Nov 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.29% | - |
| Nov 18, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.16% | - |
| Nov 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.06% | - |
| Nov 14, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.28% | - |
| Nov 13, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.21% | - |
| Nov 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.95% | - |
| Nov 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.93% | - |
| Nov 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.22% | - |
| Nov 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | - |
| Nov 6, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 1.16% | 700 |
| Nov 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.59% | - |
| Nov 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.88% | - |
| Nov 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | - |
| Oct 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.58% | - |
| Oct 30, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Oct 29, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.57% | - |
| Oct 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.97% | - |
| Oct 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.68% | - |
| Oct 24, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.29% | - |
| Oct 23, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.21% | - |
| Oct 22, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.86% | - |
| Oct 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.58% | - |
| Oct 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.58% | - |
| Oct 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | - |
| Oct 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.15% | - |
| Oct 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.28% | - |
| Oct 14, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 1.66% | 100 |
| Oct 13, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.65% | - |
| Oct 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Oct 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.21% | - |
| Oct 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.64% | - |
| Oct 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.05% | 50 |
| Oct 6, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | - |
| Oct 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.97% | - |
| Oct 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.17% | - |
| Oct 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.61% | - |
| Sep 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.54% | - |
| Sep 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.50% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.55% | - |
| Sep 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.80% | - |
| Sep 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.55% | - |
| Sep 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.06% | - |
| Sep 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.15% | - |
| Sep 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.79% | - |
| Sep 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.13% | - |
| Sep 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.04% | - |
| Sep 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.09% | - |
| Sep 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.10% | - |
| Sep 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.72% | - |
| Sep 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.07% | - |
| Sep 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.79% | - |
| Sep 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | - |
| Sep 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.20% | - |
| Sep 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.20% | - |
| Sep 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.20% | - |
| Sep 2, 2025 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -2.08% | 1,400 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.71% | - |
| Aug 29, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Aug 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.38% | - |
| Aug 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| Aug 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.72% | - |
| Aug 25, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 5.89% | 120 |
| Aug 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.62% | - |
| Aug 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.13% | - |
| Aug 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.14% | - |
| Aug 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.61% | - |
| Aug 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.80% | - |
| Aug 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.21% | - |
| Aug 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.09% | - |
| Aug 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.08% | - |
| Aug 12, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.14% | 50 |
| Aug 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.48% | - |
| Aug 8, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Aug 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.15% | - |
| Aug 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.95% | - |
| Aug 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | - |
| Aug 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.93% | - |
| Aug 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.24% | - |
| Jul 31, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | 60 |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.02% | - |
| Jul 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | - |
| Jul 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.41% | - |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.84% | - |
| Jul 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.51% | - |
| Jul 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.13% | - |
| Jul 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.59% | - |
| Jul 21, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.70% | - |
| Jul 18, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 0.84% | 1,727 |