Arrow Financial Corporation (FRA:BQE)
Germany
· Delayed Price · Currency is EUR 25.80
-0.60 (-2.27%)
At close: Dec 5, 2025
Arrow Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Dec 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Nov 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Nov 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Nov 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.75 | 0.78% | - |
| Nov 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | 1.57% | - |
| Nov 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | -4.51% | - |
| Nov 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | 2.31% | - |
| Nov 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.75 | 4.00% | - |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | 5.04% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | 3.48% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | 1.77% | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -2.59% | - |
| Oct 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | 0.87% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -1.71% | - |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | 1.74% | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -0.86% | - |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | 1.75% | - |
| Oct 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | 0.88% | - |
| Oct 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 2.73% | - |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | - | - |
| Oct 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | -4.35% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -0.86% | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | 2.65% | - |
| Oct 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 1.80% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | -1.77% | - |
| Oct 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -2.59% | - |
| Oct 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | -0.85% | - |
| Oct 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | - | - |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | 0.86% | - |
| Oct 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | - | - |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | -1.69% | - |
| Oct 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | -0.84% | - |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | - | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | -1.65% | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | -0.82% | - |
| Sep 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | 0.83% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | 0.83% | - |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | -1.64% | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -0.81% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | -1.60% | - |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | 3.31% | - |
| Sep 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | -2.42% | - |
| Sep 17, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.56 | 2.48% | 25 |
| Sep 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | -0.82% | - |
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -1.61% | - |
| Sep 12, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.56 | 0.81% | 25 |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | 1.65% | - |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | -1.63% | - |
| Sep 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | - | - |
| Sep 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | -1.60% | - |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | - | - |
| Sep 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | - | - |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | - | - |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | 0.81% | - |
| Sep 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | -2.36% | - |
| Aug 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | 1.60% | - |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | -0.79% | - |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | 0.80% | - |
| Aug 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | 1.63% | - |
| Aug 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | 3.36% | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | - | - |
| Aug 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | - | - |
| Aug 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | 0.85% | - |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 0.85% | - |
| Aug 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | -3.31% | - |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | -0.82% | - |
| Aug 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - | - |
| Aug 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | 4.27% | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | 1.74% | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | 0.88% | - |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | 0.88% | - |
| Aug 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.14 | -0.88% | - |
| Aug 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | - | - |
| Aug 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | 1.79% | - |
| Aug 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.94 | -3.45% | - |
| Aug 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.73 | - | - |
| Jul 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.73 | -1.69% | - |
| Jul 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.12 | 1.72% | - |
| Jul 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.73 | 2.65% | - |
| Jul 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.14 | -0.88% | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | 0.88% | - |
| Jul 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.14 | 0.89% | - |
| Jul 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.94 | -1.75% | - |
| Jul 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | -0.87% | - |
| Jul 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.53 | -0.86% | - |