Dark

ARZTY
ARYZTA AG UNSP/ADR
stock OTC

Inactive

Apr 21, 2025

1.05USD-11.017%(-0.13)200

Pre-market

0.00USD-100.000%(-1.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-21	1.050000	1.050000	1.050000	1.050000	-11.017%	200	0.000%
2025-04-16	1.180000	1.180000	1.180000	1.180000	-0.840%	100	-11.017%
2025-04-15	1.280000	1.280000	1.190000	1.190000	+8.182%	300	-11.765%
2025-04-14	1.100000	1.100000	1.100000	1.100000	0.000%	900	-4.545%
2025-04-09	1.100000	1.100000	1.100000	1.100000	+15.789%	1,000	-4.545%
2025-04-08	0.950000	0.950000	0.950000	0.950000	-2.564%	200	+10.526%
2025-04-07	1.000000	1.000000	0.975000	0.975000	+6.592%	2,000	+7.692%
2025-04-04	1.050000	1.050000	0.914700	0.914700	-16.845%	8,000	+14.792%
2025-03-26	0.971105	1.100000	0.971105	1.100000	0.000%	200	-4.545%
2025-03-25	1.000150	1.100000	1.000150	1.100000	-8.333%	2,000	-4.545%
2025-03-24	1.200000	1.200000	1.200000	1.200000	+20.000%	3,500	-12.500%
2025-03-20	1.040000	1.040000	1.000000	1.000000	+1.266%	600	+5.000%
2025-03-12	0.987500	1.120000	0.987500	0.987500	-13.377%	621	+6.329%
2025-03-03	1.020000	1.140000	1.020000	1.140000	+9.091%	27,299	-7.895%
2025-02-25	1.045000	1.045000	1.045000	1.045000	+5.556%	2,268	+0.478%
2025-02-20	0.918000	0.990000	0.918000	0.990000	-7.477%	1,949	+6.061%
2025-02-13	1.070000	1.070000	1.070000	1.070000	+16.304%	1,200	-1.869%
2025-02-10	0.920000	0.920000	0.920000	0.920000	-0.819%	1,000	+14.130%
2025-02-07	0.927600	0.927600	0.927600	0.927600	-2.306%	1,000	+13.195%
2025-01-30	0.949500	0.949500	0.949500	0.949500	-2.113%	100	+10.585%
2025-01-29	0.970000	0.970000	0.970000	0.970000	+5.941%	100	+8.247%
2025-01-24	0.918700	0.918700	0.915600	0.915600	+10.008%	18,000	+14.679%
2025-01-14	0.832300	0.832300	0.832300	0.832300	-2.939%	1,000	+26.156%
2024-12-11	0.857500	0.857500	0.857500	0.857500	-7.297%	130	+22.449%
2024-12-05	0.920000	0.925000	0.919900	0.925000	+11.755%	4,000	+13.514%
2024-11-22	0.829880	0.829880	0.827700	0.827700	+3.462%	4,500	+26.858%
2024-11-12	0.800000	0.800000	0.800000	0.800000	-11.855%	45,326	+31.250%
2024-11-06	0.907600	0.907600	0.907600	0.907600	+0.844%	100	+15.690%
2024-10-24	0.900000	0.900000	0.900000	0.900000	0.000%	1,000	+16.667%
2024-10-21	0.900000	0.900000	0.900000	0.900000	0.000%	7,000	+16.667%
2024-10-16	0.900000	0.900000	0.900000	0.900000	-9.091%	6,000	+16.667%
2024-09-10	0.990000	0.990000	0.990000	0.990000	+2.062%	1,000	+6.061%
2024-08-22	0.970000	0.970000	0.970000	0.970000	+1.042%	9,999	+8.247%
2024-08-20	0.960000	0.960000	0.960000	0.960000	+1.053%	2,001	+9.375%
2024-08-19	0.940000	0.960000	0.940000	0.950000	+5.123%	67,048	+10.526%
2024-08-13	0.903700	0.903700	0.903700	0.903700	-1.729%	1,500	+16.189%
2024-07-19	0.919600	0.919600	0.919600	0.919600	-2.170%	605	+14.180%
2024-07-11	0.940000	0.940000	0.940000	0.940000	+13.488%	1,000	+11.702%
2024-07-10	0.828280	0.828280	0.828280	0.828280	-0.039%	2,205	+26.769%
2024-07-02	0.828600	0.828600	0.828600	0.828600	-16.269%	120	+26.720%
2024-06-18	0.918900	0.989600	0.918900	0.989600	+0.284%	1,214	+6.103%
2024-06-17	0.882700	0.986800	0.882700	0.986800	-0.323%	662	+6.405%
2024-06-05	0.990000	0.990000	0.990000	0.990000	+6.452%	1,000	+6.061%
2024-06-04	0.906400	0.930000	0.906400	0.930000	-3.731%	13,200	+12.903%
2024-05-24	0.966040	0.966040	0.966040	0.966040	-3.396%	199	+8.691%
2024-05-23	0.895200	1.000000	0.895200	1.000000	+3.093%	1,821	+5.000%
2024-05-03	0.931300	0.970000	0.931300	0.970000	+9.909%	1,296	+8.247%
2024-04-23	0.882550	0.882550	0.882550	0.882550	-1.391%	105	+18.973%
2024-04-17	0.895000	0.895000	0.895000	0.895000	-0.556%	600	+17.318%
2024-04-11	0.900000	0.900000	0.900000	0.900000	-3.320%	110	+16.667%
2024-04-09	0.930000	0.930910	0.930000	0.930910	+2.863%	2,000	+12.793%
2024-04-04	0.905000	0.905000	0.905000	0.905000	+5.233%	10,001	+16.022%
2024-03-27	0.860000	0.860000	0.860000	0.860000	-3.911%	1,028	+22.093%
2024-03-26	0.895000	0.895000	0.895000	0.895000	-0.556%	2,000	+17.318%
2024-03-25	0.908000	0.908000	0.900000	0.900000	+1.124%	10,506	+16.667%
2024-03-21	0.890000	0.890000	0.890000	0.890000	-2.198%	1,501	+17.978%
2024-03-15	0.910000	0.910000	0.910000	0.910000	+3.574%	10,001	+15.385%
2024-03-13	0.878600	0.878600	0.878600	0.878600	-2.378%	100	+19.508%
2024-03-12	0.900000	0.900000	0.900000	0.900000	+2.267%	3,000	+16.667%
2024-03-11	0.812200	0.880050	0.812200	0.880050	+2.242%	3,400	+19.311%
2024-03-07	0.860750	0.860750	0.860750	0.860750	+6.265%	1,235	+21.987%
2024-03-05	0.810000	0.810000	0.810000	0.810000	-4.142%	1,026	+29.630%
2024-03-01	0.845000	0.845000	0.845000	0.845000	+0.595%	1,000	+24.260%
2024-02-29	0.840000	0.840000	0.840000	0.840000	-0.592%	1,025	+25.000%
2024-02-28	0.845000	0.845000	0.845000	0.845000	-0.588%	1,000	+24.260%
2024-02-27	0.850000	0.850000	0.850000	0.850000	+1.735%	1,000	+23.529%
2024-02-20	0.861280	0.861280	0.835500	0.835500	+3.148%	1,465	+25.673%
2024-02-16	0.810000	0.810000	0.810000	0.810000	-1.911%	2,000	+29.630%
2024-02-14	0.825779	0.825779	0.825779	0.825779	+0.094%	2,400	+27.153%
2024-02-13	0.825000	0.825000	0.825000	0.825000	-1.198%	2,000	+27.273%
2024-02-12	0.835000	0.835000	0.835000	0.835000	-10.215%	1,000	+25.749%
2024-02-01	0.930000	0.930000	0.930000	0.930000	-0.140%	3,000	+12.903%
2024-01-08	0.931300	0.931300	0.931300	0.931300	+7.046%	1,200	+12.746%
2023-12-15	0.870000	0.870000	0.870000	0.870000	-5.946%	1,000	+20.690%
2023-12-05	0.925650	0.925650	0.925000	0.925000	+2.778%	2,240	+13.514%
2023-12-01	0.900000	0.900000	0.900000	0.900000	+0.515%	4,570	+16.667%
2023-11-27	0.855000	0.895385	0.855000	0.895385	-2.718%	517	+17.268%
2023-11-15	0.920400	0.920400	0.920400	0.920400	+0.794%	16,509	+14.081%
2023-10-13	0.913150	0.913150	0.913150	0.913150	+1.461%	330	+14.987%
2023-10-11	0.900000	0.900000	0.900000	0.900000	-2.703%	200	+16.667%
2023-10-09	0.900000	0.925000	0.900000	0.925000	+7.558%	1,330	+13.514%
2023-10-05	0.860000	0.860000	0.860000	0.860000	-2.339%	23,347	+22.093%
2023-10-02	0.880600	0.880600	0.880600	0.880600	+3.600%	675	+19.237%
2023-09-29	0.850000	0.850000	0.850000	0.850000	+14.094%	10,000	+23.529%
2023-09-13	0.745000	0.745000	0.745000	0.745000	-2.257%	2,000	+40.940%
2023-09-08	0.762200	0.762200	0.762200	0.762200	-1.842%	7,500	+37.759%
2023-08-30	0.776500	0.776500	0.776500	0.776500	+4.228%	4,842	+35.222%
2023-08-14	0.778750	0.778750	0.745000	0.745000	-13.372%	290	+40.940%
2023-07-31	0.889000	0.889000	0.860000	0.860000	+0.444%	3,747	+22.093%
2023-07-24	0.856200	0.856200	0.856200	0.856200	-2.705%	22,500	+22.635%
2023-07-17	0.827700	0.880000	0.827700	0.880000	-4.348%	1,400	+19.318%
2023-07-13	0.920400	0.920400	0.919996	0.920000	+8.235%	1,400	+14.130%
2023-07-11	0.850000	0.850000	0.850000	0.850000	+1.287%	250	+23.529%
2023-07-06	0.839200	0.839200	0.839200	0.839200	+5.666%	2,200	+25.119%
2023-06-30	0.794200	0.794200	0.794200	0.794200	+1.821%	2,200	+32.209%
2023-06-28	0.780000	0.780000	0.780000	0.780000	-2.642%	1,250	+34.615%
2023-06-27	0.836800	0.836800	0.801170	0.801170	+9.945%	2,714	+31.058%
2023-06-26	0.770000	0.770000	0.720000	0.728700	-6.685%	21,200	+44.092%
2023-06-22	0.777600	0.780900	0.777600	0.780900	+2.750%	1,185	+34.460%
2023-06-16	0.760000	0.760000	0.760000	0.760000	-4.690%	200	+38.158%
2023-06-08	0.797400	0.797400	0.797400	0.797400	-0.125%	300	+31.678%
2023-06-05	0.798400	0.798400	0.798400	0.798400	+4.366%	200	+31.513%
2023-06-01	0.765000	0.765000	0.765000	0.765000	-8.196%	1,900	+37.255%
2023-05-31	0.776200	0.833300	0.750000	0.833300	+6.833%	1,300	+26.005%
2023-05-30	0.798550	0.798550	0.780000	0.780000	-1.266%	1,601	+34.615%
2023-05-25	0.812800	0.812800	0.790000	0.790000	-5.561%	2,484	+32.911%
2023-05-24	0.813625	0.836515	0.813625	0.836515	+3.915%	1,465	+25.521%
2023-05-19	0.805000	0.805000	0.805000	0.805000	-8.523%	1,000	+30.435%
2023-05-10	0.880000	0.880000	0.880000	0.880000	0.000%	2,000	+19.318%
2023-05-03	0.900000	0.900000	0.880000	0.880000	-2.222%	2,000	+19.318%
2023-05-02	0.924200	0.924200	0.900000	0.900000	-2.545%	2,000	+16.667%
2023-05-01	0.849625	0.923500	0.849625	0.923500	+8.303%	290	+13.698%
2023-04-28	0.852700	0.852700	0.852700	0.852700	+0.227%	6,732	+23.138%
2023-04-27	0.850770	0.850770	0.850770	0.850770	+0.091%	500	+23.418%
2023-04-26	0.887800	0.887800	0.850000	0.850000	+0.592%	2,200	+23.529%
2023-04-25	0.845000	0.845000	0.845000	0.845000	-0.588%	11,000	+24.260%
2023-04-24	0.850000	0.850000	0.850000	0.850000	+1.190%	7,931	+23.529%
2023-04-21	0.840000	0.840000	0.840000	0.840000	+0.593%	1,765	+25.000%
2023-04-20	0.835050	0.835050	0.835050	0.835050	+0.006%	600	+25.741%
2023-04-13	0.835000	0.835000	0.835000	0.835000	-0.299%	12,527	+25.749%
2023-04-12	0.837500	0.837500	0.837500	0.837500	-0.357%	210	+25.373%
2023-04-11	0.840500	0.840500	0.840500	0.840500	-1.106%	2,000	+24.926%
2023-04-04	0.849900	0.849900	0.849900	0.849900	+3.344%	6,611	+23.544%
2023-04-03	0.810400	0.822400	0.810000	0.822400	+4.101%	14,600	+27.675%
2023-03-30	0.790000	0.790000	0.790000	0.790000	-1.668%	1,135	+32.911%
2023-03-27	0.812500	0.812500	0.803400	0.803400	+0.425%	29,300	+30.695%
2023-03-23	0.820000	0.820000	0.800000	0.800000	+1.330%	1,200	+31.250%
2023-03-22	0.790100	0.790100	0.789500	0.789500	-3.720%	7,264	+32.996%
2023-03-21	0.792800	0.820000	0.792800	0.820000	+0.774%	1,100	+28.049%
2023-03-17	0.813700	0.813700	0.813700	0.813700	+3.656%	800	+29.040%
2023-03-13	0.740100	0.785000	0.740100	0.785000	+6.081%	51,600	+33.758%
2023-03-08	0.740000	0.740000	0.740000	0.740000	+1.327%	295	+41.892%
2023-03-07	0.720100	0.731300	0.720100	0.730310	+4.614%	4,125	+43.775%
2023-03-06	0.698100	0.698100	0.698100	0.698100	+3.961%	100	+50.408%
2023-03-03	0.671500	0.671500	0.671500	0.671500	-0.666%	5,000	+56.366%
2023-02-14	0.676000	0.676000	0.676000	0.676000	+2.424%	6,000	+55.325%
2023-02-09	0.660000	0.660000	0.660000	0.660000	-1.542%	5,000	+59.091%
2023-02-06	0.670337	0.670337	0.670337	0.670337	-2.709%	242	+56.638%
2023-01-27	0.689000	0.689000	0.689000	0.689000	+0.601%	1,000	+52.395%
2023-01-26	0.684882	0.684882	0.684882	0.684882	+0.365%	100	+53.311%
2023-01-19	0.672800	0.682390	0.672800	0.682390	+4.126%	31,004	+53.871%
2023-01-18	0.655350	0.655350	0.655350	0.655350	+0.730%	5,000	+60.220%
2023-01-17	0.640250	0.650600	0.625000	0.650600	+8.433%	13,144	+61.389%
2023-01-09	0.600000	0.600000	0.600000	0.600000	+3.146%	4,500	+75.000%
2023-01-06	0.581700	0.581700	0.581700	0.581700	-1.817%	1,750	+80.505%
2023-01-05	0.592466	0.592466	0.592466	0.592466	-0.006%	1,200	+77.225%
2023-01-04	0.592500	0.592500	0.592500	0.592500	-1.250%	10,000	+77.215%
2022-12-19	0.600000	0.600000	0.600000	0.600000	+2.162%	3,225	+75.000%
2022-12-01	0.587300	0.587300	0.587300	0.587300	-0.576%	5,010	+78.784%
2022-11-30	0.590700	0.590700	0.590700	0.590700	+2.321%	30,000	+77.755%
2022-11-29	0.577300	0.577300	0.577300	0.577300	-1.669%	30,000	+81.881%
2022-11-21	0.587100	0.587100	0.587100	0.587100	+8.722%	6,350	+78.845%
2022-11-16	0.540000	0.540000	0.540000	0.540000	+0.671%	15,002	+94.444%
2022-11-10	0.536400	0.536400	0.536400	0.536400	+3.893%	100	+95.749%
2022-11-04	0.516300	0.516300	0.516300	0.516300	-1.168%	100	+103.370%
2022-10-10	0.522400	0.522400	0.522400	0.522400	+6.558%	5,000	+100.995%
2022-10-03	0.470850	0.490248	0.470850	0.490248	-18.374%	1,427	+114.177%
2022-09-12	0.600300	0.600600	0.600300	0.600600	+6.263%	2,000	+74.825%
2022-09-08	0.565200	0.565200	0.565200	0.565200	-0.405%	6,979	+85.775%
2022-09-02	0.567500	0.567500	0.567500	0.567500	+7.055%	15,000	+85.022%
2022-09-01	0.532500	0.532500	0.530100	0.530100	-4.915%	10,000	+98.076%
2022-08-31	0.557500	0.557500	0.557500	0.557500	+9.378%	1,338	+88.341%
2022-08-26	0.529500	0.529500	0.507200	0.509700	-11.357%	24,000	+106.004%
2022-08-18	0.575000	0.575000	0.575000	0.575000	+1.411%	2,420	+82.609%
2022-08-12	0.567000	0.567000	0.567000	0.567000	+9.038%	270	+85.185%
2022-08-09	0.520000	0.520000	0.520000	0.520000	-0.952%	170	+101.923%
2022-08-04	0.525000	0.525000	0.525000	0.525000	-8.696%	1,317	+100.000%
2022-08-01	0.625000	0.625000	0.560000	0.575000	+2.679%	1,892	+82.609%
2022-07-26	0.560000	0.560000	0.560000	0.560000	+4.673%	164	+87.500%
2022-07-18	0.535000	0.535000	0.535000	0.535000	-6.550%	1,700	+96.262%
2022-07-07	0.572500	0.572500	0.572500	0.572500	+2.691%	200	+83.406%
2022-06-30	0.557500	0.557500	0.510050	0.557500	+10.396%	5,553	+88.341%
2022-06-27	0.505000	0.505000	0.505000	0.505000	-3.828%	480	+107.921%
2022-06-24	0.572500	0.572500	0.525100	0.525100	-2.957%	17,858	+99.962%
2022-06-10	0.541100	0.585000	0.541100	0.541100	+10.406%	5,573	+94.049%
2022-06-01	0.516200	0.516200	0.490100	0.490100	-1.980%	9,100	+114.242%
2022-05-31	0.480500	0.500000	0.480500	0.500000	+12.360%	4,100	+110.000%
2022-05-27	0.445000	0.445000	0.445000	0.445000	+2.299%	2,500	+135.955%
2022-05-24	0.435000	0.435000	0.435000	0.435000	+7.381%	5,000	+141.379%
2022-05-19	0.405100	0.405100	0.405100	0.405100	0.000%	3,280	+159.195%
2022-05-13	0.405100	0.405100	0.405100	0.405100	0.000%	2,500	+159.195%
2022-05-12	0.405100	0.405100	0.405100	0.405100	-0.025%	2,729	+159.195%
2022-05-11	0.420000	0.420000	0.405200	0.405200	-14.243%	5,201	+159.131%
2022-05-02	0.472500	0.472500	0.472500	0.472500	+1.070%	1,000	+122.222%
2022-04-27	0.467500	0.467500	0.467500	0.467500	+3.889%	5,547	+124.599%
2022-04-26	0.450000	0.450000	0.450000	0.450000	-7.216%	285	+133.333%
2022-04-19	0.485000	0.485000	0.485000	0.485000	+8.964%	2,530	+116.495%
2022-04-18	0.477500	0.477500	0.445100	0.445100	-5.298%	10,000	+135.902%
2022-04-12	0.470000	0.470000	0.470000	0.470000	+2.174%	14,814	+123.404%
2022-04-06	0.460000	0.460000	0.460000	0.460000	-5.155%	4,500	+128.261%
2022-03-29	0.485000	0.485000	0.485000	0.485000	-1.020%	3,500	+116.495%
2022-03-24	0.490000	0.490000	0.490000	0.490000	+12.644%	147	+114.286%
2022-03-11	0.435000	0.435000	0.435000	0.435000	-13.433%	1,500	+141.379%
2022-03-09	0.502500	0.502500	0.502500	0.502500	+13.735%	500	+108.955%
2022-03-07	0.441815	0.441815	0.441815	0.441815	-9.464%	561	+137.656%
2022-03-03	0.488000	0.488000	0.488000	0.488000	-12.981%	2,500	+115.164%
2022-03-01	0.560800	0.560800	0.560800	0.560800	-4.431%	2,900	+87.233%
2022-02-23	0.571815	0.586800	0.510000	0.586800	-3.769%	21,375	+78.937%
2022-02-18	0.609785	0.609785	0.609785	0.609785	+10.870%	400	+72.192%
2022-02-16	0.549935	0.550000	0.549935	0.550000	+0.006%	2,920	+90.909%
2022-02-15	0.549965	0.549965	0.549965	0.549965	+1.283%	614	+90.921%
2022-02-14	0.543000	0.543000	0.543000	0.543000	+0.556%	1,500	+93.370%
2022-02-07	0.540000	0.540000	0.540000	0.540000	+0.521%	10,000	+94.444%
2022-01-24	0.527000	0.537200	0.527000	0.537200	-6.574%	1,202	+95.458%
2022-01-19	0.575000	0.575000	0.575000	0.575000	-0.862%	2,700	+82.609%
2022-01-18	0.580000	0.580000	0.580000	0.580000	-3.333%	1,000	+81.034%
2022-01-13	0.600000	0.600000	0.600000	0.600000	+2.564%	1,500	+75.000%
2022-01-07	0.607800	0.607800	0.585000	0.585000	-1.316%	1,627	+79.487%
2022-01-06	0.592800	0.592800	0.592800	0.592800	-1.919%	100	+77.126%
2021-12-31	0.604400	0.604400	0.604400	0.604400	0.000%	1,000	+73.726%

.dark-mode .J0cn4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0cn4V{ color: #333333; background-color: white; border: 2px solid #333333; }ARZTYARYZTA AG UNSP/ADRstock OTC

ARZTY
ARYZTA AG UNSP/ADR
stock OTC