Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arribatec (0M3T) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.738 0.738 0.738 0.738 265,531
18th Sep 2025 (Thu) 0.658 0.658 0.658 0.658 1,456
17th Sep 2025 (Wed) 0.658 0.658 0.658 0.658 0
16th Sep 2025 (Tue) 0.658 0.658 0.658 0.658 0
15th Sep 2025 (Mon) 0.658 0.658 0.658 0.658 1,500
12th Sep 2025 (Fri) 0.677 0.677 0.677 0.677 0
11th Sep 2025 (Thu) 0.677 0.677 0.677 0.677 1,456
10th Sep 2025 (Wed) 0.668 0.668 0.668 0.668 0
9th Sep 2025 (Tue) 0.668 0.668 0.668 0.668 1,791
8th Sep 2025 (Mon) 0.668 0.668 0.668 0.668 13,231
5th Sep 2025 (Fri) 0.672 0.672 0.672 0.672 1,429
4th Sep 2025 (Thu) 0.672 0.672 0.672 0.672 0
3rd Sep 2025 (Wed) 0.672 0.672 0.672 0.672 0
2nd Sep 2025 (Tue) 0.672 0.672 0.672 0.672 0
1st Sep 2025 (Mon) 0.672 0.672 0.672 0.672 4,227
29th Aug 2025 (Fri) 0.676 0.676 0.676 0.676 1,611
28th Aug 2025 (Thu) 0.663 0.663 0.663 0.663 3,710
27th Aug 2025 (Wed) 0.66 0.66 0.66 0.66 3,774
26th Aug 2025 (Tue) 0.676 0.676 0.676 0.676 0
25th Aug 2025 (Mon) 0.676 0.676 0.676 0.676 0
22nd Aug 2025 (Fri) 0.676 0.676 0.676 0.676 2,727
21st Aug 2025 (Thu) 0.676 0.676 0.676 0.676 0
20th Aug 2025 (Wed) 0.676 0.676 0.676 0.676 17,149
19th Aug 2025 (Tue) 0.66 0.66 0.66 0.66 967
18th Aug 2025 (Mon) 0.64 0.64 0.64 0.64 25,432
15th Aug 2025 (Fri) 0.644 0.644 0.644 0.644 122,189
14th Aug 2025 (Thu) 0.656 0.656 0.656 0.656 853
13th Aug 2025 (Wed) 0.656 0.656 0.656 0.656 130,335
12th Aug 2025 (Tue) 0.642 0.642 0.642 0.642 455,123
11th Aug 2025 (Mon) 0.522 0.522 0.522 0.522 0
8th Aug 2025 (Fri) 0.522 0.522 0.522 0.522 0
7th Aug 2025 (Thu) 0.522 0.522 0.522 0.522 2,530
6th Aug 2025 (Wed) 0.5015 0.5015 0.5015 0.5015 21,466
5th Aug 2025 (Tue) 0.54 0.54 0.54 0.54 3,129
4th Aug 2025 (Mon) 0.54 0.54 0.54 0.54 0
1st Aug 2025 (Fri) 0.54 0.54 0.54 0.54 0
31st Jul 2025 (Thu) 0.54 0.54 0.54 0.54 0
30th Jul 2025 (Wed) 0.54 0.54 0.54 0.54 0
29th Jul 2025 (Tue) 0.54 0.54 0.54 0.54 0
28th Jul 2025 (Mon) 0.54 0.54 0.54 0.54 0
25th Jul 2025 (Fri) 0.54 0.54 0.54 0.54 364
24th Jul 2025 (Thu) 0.54 0.54 0.54 0.54 0
23rd Jul 2025 (Wed) 0.54 0.54 0.54 0.54 1,500
22nd Jul 2025 (Tue) 0.554 0.554 0.554 0.554 9,389
FTSE 100 Latest
Value9,220.75
Change4.08