Dark

ARZTF
ARYZTA AG
stock OTC

Inactive

Oct 27, 2022

0.9950USD-1.485%(-0.0150)607

Pre-market

0.00USD-100.000%(-1.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-27	0.9950	0.9950	0.9950	0.9950	-1.485%	607	0.000%
2022-08-04	1.0100	1.0100	1.0100	1.0100	+8.114%	150	-1.485%
2022-05-25	0.9415	0.9468	0.9231	0.9342	+1.621%	959,474	+6.508%
2022-05-18	0.9314	0.9359	0.9124	0.9193	+2.144%	370,105	+8.235%
2022-05-02	0.9000	0.9000	0.9000	0.9000	-18.182%	10,000	+10.556%
2022-02-24	1.1000	1.1000	1.1000	1.1000	-0.901%	100	-9.545%
2022-01-20	1.1100	1.1100	1.1100	1.1100	+0.909%	1,113	-10.360%
2022-01-03	1.1000	1.1000	1.1000	1.1000	-21.429%	141	-9.545%
2021-10-07	1.4000	1.4000	1.4000	1.4000	-6.598%	10,000	-28.929%
2021-09-30	1.4988	1.4989	1.4988	1.4989	+16.873%	551,948	-33.618%
2021-07-23	1.2825	1.2825	1.2825	1.2825	-3.571%	10,000	-22.417%
2021-06-30	1.3300	1.3300	1.3300	1.3300	+2.308%	1,025	-25.188%
2021-06-22	1.3000	1.3000	1.3000	1.3000	+18.182%	26,502	-23.462%
2021-04-27	1.1000	1.1000	1.1000	1.1000	0.000%	506	-9.545%
2021-03-26	1.1000	1.1000	1.1000	1.1000	+19.565%	600	-9.545%
2021-02-09	0.9200	0.9200	0.9200	0.9200	+27.778%	2,000	+8.152%
2021-01-04	0.7200	0.7200	0.7200	0.7200	+2.857%	3,000	+38.194%
2020-12-07	0.7000	0.7000	0.7000	0.7000	+18.644%	708	+42.143%
2020-06-11	0.5900	0.5900	0.5900	0.5900	+4.666%	100	+68.644%
2020-06-05	0.5637	0.5637	0.5637	0.5637	+412.455%	2,784	+76.512%
2020-05-01	0.1100	0.1100	0.1100	0.1100	-57.692%	1,025	+804.545%
2020-04-22	0.2600	0.2600	0.2600	0.2600	+116.667%	20,000	+282.692%
2020-04-15	0.1200	0.1200	0.1200	0.1200	-70.803%	3,000	+729.167%
2020-04-08	0.4110	0.4110	0.4110	0.4110	+2.750%	500	+142.092%
2020-03-20	0.4000	0.4000	0.4000	0.4000	-63.636%	632	+148.750%
2020-02-12	1.1000	1.1000	1.1000	1.1000	+3.774%	850	-9.545%
2020-02-03	1.0600	1.0600	1.0600	1.0600	-8.621%	2,000	-6.132%
2019-12-31	1.1600	1.1600	1.1600	1.1600	+1.754%	10,000	-14.224%
2019-11-20	1.1400	1.1400	1.1400	1.1400	+60.563%	350	-12.719%
2019-10-11	0.7100	0.7100	0.7100	0.7100	-14.745%	121	+40.141%
2019-08-06	0.8328	0.8328	0.8328	0.8328	-27.583%	25,060	+19.476%
2019-06-19	1.1500	1.1500	1.1500	1.1500	-8.000%	860	-13.478%
2019-06-13	1.2500	1.2500	1.2500	1.2500	-7.407%	500	-20.400%
2019-05-16	1.3500	1.3500	1.3500	1.3500	-9.396%	2,480	-26.296%
2019-05-06	1.4900	1.4900	1.4900	1.4900	-3.247%	200	-33.221%
2019-05-03	1.5400	1.5400	1.5400	1.5400	0.000%	10,000	-35.390%
2019-05-02	1.5400	1.5400	1.5400	1.5400	+5.479%	25,060	-35.390%
2019-04-24	1.4600	1.4600	1.4600	1.4600	+46.000%	2,500	-31.849%
2019-03-05	1.0000	1.0000	1.0000	1.0000	+25.000%	250	-0.500%
2018-12-20	0.8000	0.8000	0.8000	0.8000	-33.333%	227	+24.375%
2018-12-10	1.2000	1.2000	1.2000	1.2000	-43.128%	810	-17.083%
2018-10-18	2.1100	2.1100	2.1100	2.1100	-2.315%	6,279	-52.844%
2018-08-24	2.1600	2.1600	2.1600	2.1600	+10.204%	697	-53.935%
2018-08-17	1.9600	1.9600	1.9600	1.9600	-39.319%	2,768	-49.235%
2018-07-16	3.2300	3.2300	3.2300	3.2300	-1.824%	646	-69.195%
2018-06-04	3.2900	3.2900	3.2900	3.2900	+1.543%	1,407	-69.757%
2018-05-25	3.2400	3.2400	3.2400	3.2400	-7.163%	4,946	-69.290%
2018-05-24	3.4900	3.4900	3.4900	3.4900	-24.295%	8,369	-71.490%
2018-05-22	4.6100	4.6100	4.6100	4.6100	-4.752%	1,161	-78.416%
2018-05-14	4.8400	4.8400	4.8400	4.8400	-4.348%	576	-79.442%
2018-04-12	5.0600	5.0600	5.0600	5.0600	+4.545%	1,393	-80.336%
2018-04-10	4.8400	4.8400	4.8400	4.8400	-1.224%	2,703	-79.442%
2018-03-20	4.9000	4.9000	4.9000	4.9000	-2.000%	831	-79.694%
2018-03-19	5.0000	5.0000	5.0000	5.0000	-5.303%	4,649	-80.100%
2018-03-06	5.2800	5.2800	5.2800	5.2800	-2.583%	1,291	-81.155%
2018-02-15	5.6000	5.6000	5.4200	5.4200	-0.368%	10,817	-81.642%
2018-02-08	5.4400	5.4400	5.4400	5.4400	0.000%	529	-81.710%
2018-02-07	5.4400	5.4400	5.4400	5.4400	-3.717%	952	-81.710%
2018-02-06	5.6500	5.6500	5.6500	5.6500	-4.561%	1,366	-82.389%
2018-02-02	5.9200	5.9200	5.9200	5.9200	+2.245%	799	-83.193%
2018-01-30	5.7900	5.7900	5.7900	5.7900	-26.709%	3,483	-82.815%
2017-12-15	7.9000	7.9000	7.9000	7.9000	+6.183%	4,467	-87.405%
2017-12-05	7.4400	7.4400	7.4400	7.4400	+18.471%	1,693	-86.626%
2017-11-13	6.2800	6.2800	6.2800	6.2800	-5.706%	1,039	-84.156%
2017-10-12	6.6600	6.6600	6.6600	6.6600	+4.717%	2,309	-85.060%
2017-09-26	6.3600	6.3600	6.3600	6.3600	-0.780%	8,371	-84.355%
2017-09-19	6.4100	6.4100	6.4100	6.4100	-8.949%	1,881	-84.477%
2017-06-27	7.0400	7.0400	7.0400	7.0400	-4.087%	4,703	-85.866%
2017-05-25	7.3400	7.3400	7.3400	7.3400	0.000%	640	-86.444%
2017-05-10	7.3400	7.3400	7.3400	7.3400	+7.467%	1,321	-86.444%
2017-03-03	6.8300	6.8300	6.8300	6.8300	-1.014%	644	-85.432%
2017-02-23	6.9000	6.9000	6.9000	6.9000	+11.111%	1,608	-85.580%
2017-02-07	6.2100	6.2100	6.2100	6.2100	-33.654%	607	-83.977%
2016-12-20	9.3600	9.3600	9.3600	9.3600	-3.306%	1,552	-89.370%
2016-12-14	9.6800	9.6800	9.6800	9.6800	+4.989%	1,364	-89.721%
2016-11-29	9.2200	9.2200	9.2200	9.2200	+2.444%	1,176	-89.208%
2016-11-22	9.0000	9.0000	9.0000	9.0000	+2.389%	1,265	-88.944%
2016-11-10	8.7900	8.7900	8.7900	8.7900	-7.082%	564	-88.680%
2016-10-05	9.4600	9.4600	9.4600	9.4600	+14.945%	3,198	-89.482%
2016-08-10	8.2300	8.2300	8.2300	8.2300	+2.875%	1,176	-87.910%
2016-08-04	8.0000	8.0000	8.0000	8.0000	+1.911%	752	-87.563%
2016-07-25	7.8500	7.8500	7.8500	7.8500	-1.875%	12,918	-87.325%
2016-07-21	8.0000	8.0000	8.0000	8.0000	+4.439%	743	-87.563%
2016-07-18	7.6600	7.6600	7.6600	7.6600	-10.304%	795	-87.010%
2016-06-02	8.5400	8.5400	8.5400	8.5400	-1.043%	941	-88.349%
2016-05-26	8.6300	8.6300	8.6300	8.6300	+6.020%	13,224	-88.470%
2016-05-13	8.1400	8.1400	8.1400	8.1400	-2.515%	560	-87.776%
2016-04-28	8.3500	8.3500	8.3500	8.3500	0.000%	550	-88.084%
2016-04-27	8.3500	8.3500	8.3500	8.3500	+1.954%	4,703	-88.084%
2016-04-26	8.1900	8.1900	8.1900	8.1900	-4.211%	588	-87.851%
2016-03-23	8.5500	8.5500	8.5500	8.5500	-14.756%	2,351	-88.363%
2016-02-29	10.0300	10.0300	10.0300	10.0300	+2.556%	705	-90.080%
2016-02-17	9.7800	9.7800	9.7800	9.7800	-1.212%	602	-89.826%
2016-01-13	9.9000	9.9000	9.9000	9.9000	-4.348%	22,229	-89.949%
2015-12-22	10.3500	10.3500	10.3500	10.3500	-0.672%	2,191	-90.386%
2015-12-08	10.4200	10.4200	10.4200	10.4200	+8.882%	23,513	-90.451%
2015-11-03	9.5700	9.5700	9.5700	9.5700	-0.623%	3,047	-89.603%
2015-11-02	9.6300	9.6300	9.6300	9.6300	-16.188%	6,659	-89.668%
2015-09-18	11.4900	11.4900	11.4900	11.4900	+5.413%	663	-91.340%
2015-09-09	10.9000	10.9000	10.9000	10.9000	-1.357%	593	-90.872%
2015-09-02	11.0500	11.0500	11.0500	11.0500	+2.505%	5,874	-90.995%
2015-08-26	10.7800	10.7800	10.7800	10.7800	-2.970%	4,011	-90.770%
2015-08-06	11.1100	11.1100	11.1100	11.1100	+1.554%	602	-91.044%
2015-08-03	10.9400	10.9400	10.9400	10.9400	+6.111%	2,328	-90.905%
2015-07-06	10.3100	10.3100	10.3100	10.3100	-1.056%	705	-90.349%
2015-07-02	10.4200	10.4200	10.4200	10.4200	-0.667%	2,351	-90.451%
2015-07-01	10.4900	10.4900	10.4900	10.4900	-6.589%	3,710	-90.515%
2015-06-18	11.2300	11.2300	11.2300	11.2300	-4.507%	4,703	-91.140%
2015-06-04	11.7600	11.7600	11.7600	11.7600	-13.529%	6,207	-91.539%
2015-06-01	13.6000	13.6000	13.6000	13.6000	-4.829%	3,155	-92.684%
2015-05-21	14.2900	14.2900	14.2900	14.2900	-1.176%	1,749	-93.037%
2015-05-13	14.4600	14.4600	14.4600	14.4600	-0.891%	55,505	-93.119%
2015-05-04	14.5900	14.5900	14.5900	14.5900	+1.957%	4,989	-93.180%
2015-04-20	14.3100	14.3100	14.3100	14.3100	+8.656%	1,176	-93.047%
2015-04-01	13.1700	13.1700	13.1700	13.1700	-14.202%	12,579	-92.445%
2015-03-24	15.3500	15.3500	15.3500	15.3500	+5.209%	889	-93.518%
2015-03-17	14.5900	14.5900	14.5900	14.5900	-14.528%	720	-93.180%
2015-03-02	17.0700	17.0700	17.0700	17.0700	+11.496%	12,753	-94.171%
2015-02-17	15.3100	15.3100	15.3100	15.3100	-4.372%	846	-93.501%
2015-02-02	16.0100	16.0100	16.0100	16.0100	+1.073%	1,952	-93.785%
2015-01-29	15.8400	15.8400	15.8400	15.8400	-1.615%	541	-93.718%
2015-01-28	16.1000	16.1000	16.1000	16.1000	-0.556%	1,632	-93.820%
2015-01-16	16.1900	16.1900	16.1900	16.1900	-0.736%	611	-93.854%
2015-01-05	16.3100	16.3100	16.3100	16.3100	-4.059%	3,057	-93.899%
2014-12-02	17.0000	17.0000	17.0000	17.0000	+1.371%	6,184	-94.147%
2014-12-01	16.7700	16.7700	16.7700	16.7700	-6.470%	1,143	-94.067%
2014-11-04	17.9300	17.9300	17.9300	17.9300	+10.406%	2,873	-94.451%
2014-10-16	16.2400	16.2400	16.2400	16.2400	-12.074%	658	-93.873%
2014-10-01	18.4700	18.4700	18.4700	18.4700	-5.039%	3,776	-94.613%
2014-09-05	19.4500	19.4500	19.4500	19.4500	-1.169%	1,260	-94.884%
2014-09-03	19.6200	19.6800	19.6200	19.6800	+1.758%	3,419	-94.944%
2014-09-02	19.3400	19.3400	19.3400	19.3400	-0.821%	3,057	-94.855%
2014-08-20	19.5000	19.5000	19.5000	19.5000	-0.409%	16,694	-94.897%
2014-08-04	19.5800	19.5800	19.5800	19.5800	-3.069%	1,688	-94.918%
2014-07-28	20.2000	20.2000	20.2000	20.2000	-2.037%	611	-95.074%
2014-07-18	20.6200	20.6200	20.6200	20.6200	+1.928%	15,039	-95.175%
2014-07-11	20.2300	20.2300	20.2300	20.2300	+0.447%	621	-95.082%
2014-07-08	20.1400	20.1400	20.1400	20.1400	-1.947%	3,997	-95.060%
2014-07-02	20.5400	20.5400	20.5400	20.5400	+2.700%	3,362	-95.156%
2014-07-01	20.0000	20.0000	20.0000	20.0000	+1.163%	687	-95.025%
2014-06-03	19.7700	19.7700	19.7700	19.7700	+0.970%	8,201	-94.967%
2014-05-29	19.5800	19.5800	19.5800	19.5800	-1.161%	522	-94.918%
2014-05-02	19.8100	19.8100	19.8100	19.8100	+0.152%	4,825	-94.977%
2014-05-01	19.7800	19.7800	19.7800	19.7800	+5.832%	522	-94.970%
2014-04-15	18.6900	18.6900	18.6900	18.6900	-1.006%	9,001	-94.676%
2014-04-02	18.8800	18.8800	18.8800	18.8800	+2,473.610%	8,140	-94.730%
2014-03-25	0.7336	0.7336	0.7336	0.7336	-95.834%	926	+35.632%
2014-03-13	17.6100	17.6100	17.6100	17.6100	-0.789%	705	-94.350%
2014-03-03	17.7500	17.7500	17.7500	17.7500	+7.576%	21,646	-94.394%
2014-02-04	16.5000	16.5000	16.5000	16.5000	-1.844%	29,326	-93.970%
2014-01-13	16.8100	16.8100	16.8100	16.8100	+0.418%	1,843	-94.081%
2014-01-10	16.7400	16.7400	16.7400	16.7400	+3.525%	470	-94.056%
2014-01-03	16.1700	16.1700	16.1700	16.1700	+0.748%	32,030	-93.847%
2013-12-03	16.0500	16.0500	16.0500	16.0500	+2.099%	49,077	-93.801%
2013-11-25	15.7200	15.7200	15.7200	15.7200	+2.477%	25,394	-93.670%
2013-11-15	15.3400	15.3400	15.3400	15.3400	-3.218%	2,793	-93.514%
2013-11-01	15.8500	15.8500	15.8500	15.8500	+0.763%	42,229	-93.722%
2013-10-21	15.7300	15.7300	15.7300	15.7300	+3.966%	24,557	-93.675%
2013-10-17	15.1300	15.1300	15.1300	15.1300	+8.771%	4,703	-93.424%
2013-09-11	13.9100	13.9100	13.9100	13.9100	+13.737%	1,458	-92.847%
2013-06-17	12.2300	12.2300	12.2300	12.2300	-3.320%	1,881	-91.864%
2013-05-24	12.6500	12.6500	12.6500	12.6500	-4.816%	1,411	-92.134%
2013-04-24	13.2900	13.2900	13.2900	13.2900	+9.293%	757	-92.513%
2013-02-14	12.1600	12.1600	12.1600	12.1600	+18.403%	1,176	-91.817%
2012-10-23	10.2700	10.2700	10.2700	10.2700	-8.385%	988	-90.312%
2012-09-13	11.2100	11.2100	11.2100	11.2100	+7.892%	1,980	-91.124%
2012-07-27	10.3900	10.3900	10.3900	10.3900	+0.484%	1,923	-90.423%
2012-07-09	10.3400	10.3400	10.3400	10.3400	+5.188%	2,351	-90.377%
2012-05-21	9.8300	9.8300	9.8300	9.8300	-6.559%	1,176	-89.878%
2012-05-11	10.5200	10.5200	10.5200	10.5200	+0.574%	1,923	-90.542%
2012-05-04	10.4600	10.4600	10.4600	10.4600	-1.599%	35,044	-90.488%
2012-04-17	10.6300	10.6300	10.6300	10.6300	+5.982%	35,495	-90.640%
2012-04-04	10.0300	10.0300	10.0300	10.0300	-5.109%	941	-90.080%
2012-02-22	10.5700	10.5700	10.5700	10.5700	+1.148%	2,586	-90.587%
2012-02-21	10.4500	10.4500	10.4500	10.4500	+2.351%	4,703	-90.478%
2012-01-09	10.2100	10.2100	10.2100	10.2100	+1.998%	2,351	-90.255%
2011-12-21	10.0100	10.0100	10.0100	10.0100	+0.502%	4,054	-90.060%
2011-12-07	9.9600	9.9600	9.9600	9.9600	-78.745%	677	-90.010%
2011-11-07	46.8600	46.8600	46.8600	46.8600	+3,648.800%	250	-97.877%
2011-09-02	1.2500	1.2500	1.2500	1.2500	-87.006%	4,467	-20.400%
2011-08-22	9.6200	9.6200	9.6200	9.6200	-1.736%	1,176	-89.657%
2011-08-08	9.7900	9.7900	9.7900	9.7900	-6.405%	3,433	-89.837%
2011-08-05	10.4600	10.4600	10.4600	10.4600	-7.270%	776	-90.488%
2011-06-23	11.2800	11.2800	11.2800	11.2800	-1.312%	658	-91.179%
2011-05-17	11.4300	11.4300	11.4300	11.4300	-1.381%	470	-91.295%
2011-04-28	11.5900	11.5900	11.5900	11.5900	+3.946%	470	-91.415%
2011-04-15	11.1500	11.1500	11.1500	11.1500	+12.173%	2,351	-91.076%
2011-03-16	9.9400	9.9400	9.9400	9.9400	+8.043%	677	-89.990%
2011-02-15	9.2000	9.2000	9.2000	9.2000	-1.393%	941	-89.185%
2011-01-28	9.3300	9.3300	9.3300	9.3300	+0.215%	486,871	-89.335%
2011-01-27	9.4100	9.4100	9.3100	9.3100	-2.717%	73,634	-89.313%
2011-01-19	9.5700	9.5700	9.5700	9.5700	+1.377%	941	-89.603%
2010-12-15	9.4400	9.4400	9.4400	9.4400	-1.667%	522	-89.460%
2010-10-01	9.6000	9.6000	9.6000	9.6000	-0.208%	5,173	-89.635%
2010-09-28	9.6200	9.6200	9.6200	9.6200	+7.127%	12,227	-89.657%
2010-09-08	8.9800	8.9800	8.9800	8.9800	+4.662%	1,411	-88.920%
2010-08-25	8.5800	8.5800	8.5800	8.5800	-2.721%	875	-88.403%
2010-07-14	8.8200	8.8200	8.8200	8.8200	+8.487%	588	-88.719%
2010-07-01	8.1300	8.1300	8.1300	8.1300	+9.865%	941	-87.761%
2010-05-14	7.4000	7.4000	7.4000	7.4000	-0.538%	2,163	-86.554%
2010-05-12	7.4400	7.4400	7.4400	7.4400	-8.487%	1,458	-86.626%
2010-03-08	8.1300	8.1300	8.1300	8.1300	-3.444%	470	-87.761%
2009-10-16	8.4200	8.4200	8.4200	8.4200	+34.936%	2,351	-88.183%
2009-06-01	6.2400	6.2400	6.2400	6.2400	-5.311%	705	-84.054%
2009-05-18	6.5900	6.5900	6.5900	6.5900	+38.737%	705	-84.901%
2009-03-19	4.7500	4.7500	4.7500	4.7500	0.000%	616	-79.053%

.dark-mode .vqWLQX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqWLQX{ color: #333333; background-color: white; border: 2px solid #333333; }ARZTFARYZTA AGstock OTC

ARZTF
ARYZTA AG
stock OTC