Skip to main content
ARI Motors Industries SE (FRA:ARI)
Germany flag Germany · Delayed Price · Currency is EUR
0.200
-0.002 (-0.99%)
At close: Dec 5, 2025

ARI Motors Industries SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.200.180.200.20-0.99%22,600
Dec 4, 20250.180.200.180.200.203.06%19,588
Dec 3, 20250.200.200.180.200.205.38%82,031
Dec 2, 20250.200.200.190.190.19-2.11%10,550
Dec 1, 20250.190.210.190.190.192.70%26,000
Nov 28, 20250.180.210.180.190.19-11.06%35,000
Nov 27, 20250.180.210.180.210.2112.43%24,500
Nov 26, 20250.190.190.190.190.19-14.35%21,499
Nov 25, 20250.200.220.180.220.22-1.37%43,644
Nov 24, 20250.210.220.210.220.229.50%8,000
Nov 21, 20250.200.200.200.200.20-14,500
Nov 20, 20250.200.200.180.200.20-0.50%50,400
Nov 19, 20250.210.230.200.200.20-5.19%24,000
Nov 18, 20250.200.290.200.210.21-3.20%197,575
Nov 17, 20250.200.220.200.220.2221.33%126,400
Nov 14, 20250.180.180.180.180.18-9.52%-
Nov 13, 20250.180.200.180.200.20-0.25%1,600
Nov 12, 20250.190.200.190.200.205.26%35,900
Nov 11, 20250.190.200.190.190.192.43%7,500
Nov 10, 20250.180.190.180.190.192.77%10,000
Nov 7, 20250.180.190.180.180.180.28%24,896
Nov 6, 20250.180.180.180.180.18-0.28%-
Nov 5, 20250.180.180.180.180.18--
Nov 4, 20250.180.180.180.180.18-13.64%-
Nov 3, 20250.200.210.200.210.215.56%1,200
Oct 31, 20250.180.210.180.200.208.49%25,977
Oct 30, 20250.190.200.180.180.18-8.29%8,500
Oct 29, 20250.200.220.180.200.20-12.33%211,200
Oct 28, 20250.230.230.180.230.23-3.40%49,775
Oct 27, 20250.240.240.240.240.24-5.62%-
Oct 24, 20250.250.250.200.250.250.40%69,878
Oct 23, 20250.240.260.220.250.252.90%52,996
Oct 22, 20250.240.240.240.240.24-1,000
Oct 21, 20250.240.240.240.240.24-6.59%200
Oct 20, 20250.240.260.240.260.263.20%200
Oct 17, 20250.240.250.240.250.25-3.85%5,000
Oct 16, 20250.240.260.240.260.267.88%400
Oct 15, 20250.240.240.240.240.24-7.31%-
Oct 14, 20250.240.260.240.260.267.88%5,880
Oct 13, 20250.240.240.240.240.24-3.60%700
Oct 10, 20250.240.270.240.250.25-12,500
Oct 9, 20250.240.250.240.250.25-3,500
Oct 8, 20250.250.250.250.250.25-33,000
Oct 7, 20250.240.250.240.250.25-800
Oct 6, 20250.240.250.240.250.25-4,450
Oct 3, 20250.240.250.240.250.251.63%71,785
Oct 2, 20250.240.250.240.250.25-5.38%100
Oct 1, 20250.240.260.240.260.264.00%10,000
Sep 30, 20250.240.250.240.250.252.88%25,000
Sep 29, 20250.240.250.240.240.24-0.41%54,808
Sep 26, 20250.240.260.240.240.24-9.63%14,250
Sep 25, 20250.250.270.240.270.278.00%15,020
Sep 24, 20250.250.250.250.250.25-10,950
Sep 23, 20250.250.250.240.250.25-15,350
Sep 22, 20250.250.250.250.250.25-3.85%54,400
Sep 19, 20250.240.270.240.260.267.00%17,000
Sep 18, 20250.250.250.240.240.241.25%83,000
Sep 17, 20250.250.250.240.240.24-7.69%69,291
Sep 16, 20250.300.340.240.260.26-20.73%176,168
Sep 15, 20250.320.340.290.330.33-3.53%34,751
Sep 12, 20250.330.340.290.340.343.34%30,149
Sep 11, 20250.290.330.290.330.339.67%74,892
Sep 10, 20250.300.320.290.300.30-5.96%35,515
Sep 9, 20250.240.320.240.320.3232.92%373,336
Sep 8, 20250.240.240.240.240.24-4.00%-
Sep 5, 20250.260.260.250.250.25-6.72%7,650
Sep 4, 20250.220.270.220.270.2711.67%5,372
Sep 3, 20250.250.250.240.240.24-0.83%26,500
Sep 2, 20250.250.270.240.240.24-12.00%28,616
Sep 1, 20250.290.300.240.280.2814.58%181,000
Aug 29, 20250.240.240.240.240.24-14.29%-
Aug 28, 20250.220.280.220.280.2812.00%35,950
Aug 27, 20250.250.250.250.250.25-4,050
Aug 26, 20250.270.270.250.250.25-8.76%6,450
Aug 25, 20250.250.270.250.270.275.38%7,700
Aug 22, 20250.250.270.250.260.263.17%25,600
Aug 21, 20250.250.250.250.250.25--
Aug 20, 20250.250.250.250.250.25--
Aug 19, 20250.250.250.250.250.25--
Aug 18, 20250.250.250.250.250.250.80%2,000
Aug 15, 20250.250.270.250.250.25-7.41%10,101
Aug 14, 20250.270.270.270.270.277.57%2,011
Aug 13, 20250.240.250.240.250.25-7.04%14,700
Aug 12, 20250.250.270.240.270.278.43%18,689
Aug 11, 20250.250.250.250.250.25-0.40%6,821
Aug 8, 20250.250.250.250.250.25-7.41%12,100
Aug 7, 20250.250.270.250.270.277.57%12,100
Aug 6, 20250.250.280.250.250.25-10.04%14,000
Aug 5, 20250.210.280.210.280.2817.23%40,898
Aug 4, 20250.250.250.200.240.24-4.80%65,549
Aug 1, 20250.260.260.250.250.25-10.71%13,870
Jul 31, 20250.250.280.250.280.287.69%2,705
Jul 30, 20250.260.290.260.260.26-10.34%18,627
Jul 29, 20250.250.290.250.290.2913.28%5,859
Jul 28, 20250.290.290.260.260.26-11.11%87,699
Jul 25, 20250.270.290.270.290.296.67%47,370
Jul 24, 20250.270.270.270.270.27-6.90%500
Jul 23, 20250.270.290.260.290.29-3.33%27,900
Jul 22, 20250.260.320.260.300.3014.50%137,751
Jul 21, 20250.260.260.260.260.26-9.03%-