Aryzta

ARYN
🏛️ uk →
83.40
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 83.40 58.95 52.90 83.40 0.2M
2025-10-07 83.40 62.55 61.80 83.40 0.0M
2025-10-06 83.40 63.28 62.33 83.40 0.0M
2025-10-03 83.40 63.83 62.65 83.40 0.0M
2025-10-02 83.40 64.22 63.00 83.40 0.1M
2025-10-01 64.50 83.40 62.90 83.40 0.0M
2025-09-30 83.40 65.65 64.65 83.40 0.0M
2025-09-29 83.40 67.55 65.70 83.40 0.0M
2025-09-26 83.40 68.04 67.20 83.40 0.0M
2025-09-25 83.40 68.58 67.65 83.40 0.0M
2025-09-24 83.40 70.20 68.00 83.40 0.0M
2025-09-23 83.40 71.60 70.30 83.40 0.0M
2025-09-22 83.40 71.72 71.00 83.40 0.0M
2025-09-19 83.40 72.40 71.55 83.40 0.0M
2025-09-18 83.40 83.40 71.38 83.40 0.0M
2025-09-17 83.40 72.70 71.85 83.40 0.0M
2025-09-16 83.40 73.40 71.90 83.40 0.0M
2025-09-15 83.40 73.91 73.35 83.40 0.0M
2025-09-12 83.40 73.50 72.50 83.40 0.0M
2025-09-11 83.40 72.85 72.20 83.40 0.0M
2025-09-10 83.40 72.71 71.40 83.40 0.0M
2025-09-09 83.40 72.00 70.95 83.40 0.0M
2025-09-08 83.40 71.40 70.65 83.40 0.0M
2025-09-05 83.40 72.43 71.13 83.40 0.0M
2025-09-04 83.40 73.75 72.30 83.40 0.0M
2025-09-03 83.40 73.65 72.85 83.40 0.0M
2025-09-02 83.40 73.73 72.50 83.40 0.0M
2025-09-01 83.40 74.58 73.24 83.40 0.0M
2025-08-29 83.40 74.13 73.60 83.40 0.0M
2025-08-28 83.40 74.90 73.39 83.40 0.0M
2025-08-27 83.40 74.98 74.44 83.40 0.0M
2025-08-26 83.40 75.65 75.05 83.40 0.0M
2025-08-25 75.40 76.88 75.40 75.40 0.0M
2025-08-22 83.40 77.25 76.00 83.40 0.0M
2025-08-21 83.40 76.95 76.05 83.40 0.0M
2025-08-20 83.40 77.05 75.75 83.40 0.0M
2025-08-19 83.40 75.85 75.30 83.40 0.0M
2025-08-18 83.40 75.98 74.95 83.40 0.0M
2025-08-15 83.40 75.20 74.30 83.40 0.0M
2025-08-14 83.40 75.73 74.08 83.40 0.0M
2025-08-13 83.40 74.43 73.30 83.40 0.0M
2025-08-12 83.40 75.43 72.40 83.40 0.0M
2025-08-11 83.40 77.60 74.40 83.40 0.0M
2025-08-08 83.40 76.50 75.70 83.40 0.0M
2025-08-07 83.40 77.00 76.05 83.40 0.0M
2025-08-06 83.40 76.75 75.25 83.40 0.0M
2025-08-05 83.40 76.80 75.35 83.40 0.0M
2025-08-04 83.40 75.45 74.25 83.40 0.0M
2025-08-03 83.40 83.40 83.40 83.40 0.0M
2025-08-01 83.40 83.40 83.40 83.40 0.0M
2025-07-31 83.40 77.13 75.85 83.40 0.0M
2025-07-30 83.40 78.30 77.15 83.40 0.0M
2025-07-29 83.40 78.15 77.55 83.40 0.0M
2025-07-28 83.40 79.20 77.65 83.40 0.0M
2025-07-25 83.40 80.15 78.11 83.40 0.0M
2025-07-24 83.40 80.25 79.80 83.40 0.0M
2025-07-23 83.40 79.93 79.10 83.40 0.0M
2025-07-22 83.40 79.30 78.70 83.40 0.0M
2025-07-21 83.40 80.58 79.53 83.40 0.0M
2025-07-18 83.40 80.38 79.50 83.40 0.0M
2025-07-17 83.40 80.13 79.13 83.40 0.0M
2025-07-16 83.40 80.05 78.90 83.40 0.0M
2025-07-15 83.40 81.15 79.70 83.40 0.0M
2025-07-14 83.40 80.75 79.50 83.40 0.0M
2025-07-11 83.40 81.40 79.70 83.40 0.1M
2025-07-10 83.40 81.65 81.00 83.40 0.0M
2025-07-09 83.40 82.10 81.43 83.40 0.0M
2025-07-08 83.40 81.95 81.25 83.40 0.0M
2025-07-07 83.40 82.40 81.45 83.40 0.0M
2025-07-04 83.40 82.00 81.03 83.40 0.1M
2025-07-03 83.40 82.50 81.28 83.40 0.0M
2025-07-02 83.40 83.75 82.30 83.40 0.0M
2025-07-01 83.40 83.43 81.50 83.40 0.0M
2025-06-30 83.40 80.85 80.30 83.40 0.0M
2025-06-27 83.40 80.80 79.75 83.40 0.0M
2025-06-26 83.40 80.75 79.65 83.40 0.0M
2025-06-25 83.40 81.20 79.98 83.40 0.0M
2025-06-24 83.40 82.55 81.30 83.40 0.0M
2025-06-23 83.40 80.90 79.98 83.40 0.0M
2025-06-20 83.40 81.85 81.00 83.40 0.0M
2025-06-19 83.40 82.10 81.05 83.40 0.0M
2025-06-18 83.40 84.20 83.25 83.40 0.0M
2025-06-17 83.40 84.25 83.55 83.40 0.0M
2025-06-16 83.40 84.60 83.75 83.40 0.0M
2025-06-13 83.40 84.70 84.05 83.40 0.0M
2025-06-12 83.40 85.48 84.98 83.40 0.0M
2025-06-11 83.40 86.55 85.90 83.40 0.0M
2025-06-10 83.40 87.20 86.50 83.40 0.0M
2025-06-09 83.40 83.40 83.40 83.40 0.0M
2025-06-06 83.40 87.26 86.35 83.40 0.0M
2025-06-05 83.40 87.44 85.73 83.40 0.0M
2025-06-04 83.40 87.65 86.60 83.40 0.0M
2025-06-03 83.40 86.75 85.70 83.40 0.0M
2025-06-02 83.40 86.45 84.85 83.40 0.0M
2025-05-30 83.40 85.40 84.10 83.40 0.0M
2025-05-29 83.40 83.40 83.40 83.40 0.0M
2025-05-28 83.40 85.20 83.95 83.40 0.0M
2025-05-27 83.40 85.25 84.05 83.40 0.0M
2025-05-26 84.25 84.25 83.75 84.25 0.0M
2025-05-23 83.40 82.65 81.10 83.40 0.0M
2025-05-22 83.40 81.63 81.05 83.40 0.0M
2025-05-21 83.40 81.95 81.50 83.40 0.0M
2025-05-20 83.40 81.80 81.10 83.40 0.0M
2025-05-19 83.40 81.00 80.00 83.40 0.0M
2025-05-16 83.40 80.40 79.13 83.40 0.0M
2025-05-15 83.40 80.08 78.60 83.40 0.0M
2025-05-14 83.40 80.80 77.65 83.40 0.0M
2025-05-13 83.40 81.45 80.80 83.40 0.0M
2025-05-12 83.40 82.70 80.70 83.40 0.0M
2025-05-09 83.40 82.90 81.80 83.40 0.0M
2025-05-08 83.40 83.80 82.55 83.40 0.0M
2025-05-07 83.40 85.10 81.00 83.40 0.0M
2025-05-06 2.07 2.07 2.07 2.07 0.0M
2025-05-05 84.96 85.44 83.76 84.96 0.0M
2025-05-02 82.80 83.76 82.32 82.80 0.0M
2025-05-01 82.80 82.80 82.80 82.80 0.0M
2025-04-30 82.80 83.20 81.84 82.80 0.0M
2025-04-29 82.40 83.20 82.52 82.80 0.0M
2025-04-28 82.40 82.96 81.60 82.40 0.0M
2025-04-25 80.80 82.40 80.96 80.80 0.0M
2025-04-24 80.40 81.04 79.72 80.40 0.0M
2025-04-23 77.80 81.12 78.68 80.00 0.0M
2025-04-22 80.00 78.40 76.44 76.60 0.0M
2025-04-17 79.00 80.08 78.84 78.60 0.0M
2025-04-16 78.60 79.28 78.40 79.00 0.0M
2025-04-15 77.80 78.98 77.96 77.80 0.0M
2025-04-14 77.40 77.36 76.00 76.20 0.0M
2025-04-11 75.60 75.56 74.00 75.20 0.0M
2025-04-10 79.40 76.24 75.47 75.20 0.0M
2025-04-09 74.40 74.84 73.92 73.60 0.0M
2025-04-08 75.60 76.50 72.96 75.20 0.0M
2025-04-07 69.00 75.16 66.60 73.20 0.0M
2025-04-04 77.00 78.10 75.40 75.60 0.0M
2025-04-03 76.60 79.72 77.84 77.80 0.0M
2025-04-02 78.60 79.00 78.04 79.00 0.0M
2025-04-01 78.60 79.44 78.52 78.60 0.0M
2025-03-31 77.80 78.72 77.88 78.20 0.0M
2025-03-28 77.80 79.68 78.84 78.60 0.0M
2025-03-27 77.40 78.16 76.88 77.00 0.0M
2025-03-26 77.00 77.84 77.28 77.40 0.0M
2025-03-25 76.60 78.00 77.16 77.40 0.0M
2025-03-24 77.00 77.28 76.36 76.20 0.0M
2025-03-21 76.20 77.12 76.14 76.60 0.0M
2025-03-20 76.60 77.16 75.82 76.60 0.0M
2025-03-19 76.60 77.28 76.52 76.60 0.0M
2025-03-18 75.20 76.64 75.64 77.00 0.0M
2025-03-17 72.40 74.80 73.04 73.60 0.0M
2025-03-14 71.40 72.52 71.56 71.40 0.0M
2025-03-13 72.40 72.12 71.84 72.80 0.0M
2025-03-12 73.60 73.36 72.24 73.20 0.0M
2025-03-11 72.80 74.44 72.60 73.60 0.0M
2025-03-10 74.40 74.68 72.32 73.20 0.0M
2025-03-07 74.00 74.64 73.84 74.00 0.0M
2025-03-06 75.20 74.48 73.48 74.00 0.0M
2025-03-05 75.60 76.36 75.16 76.20 0.0M
2025-03-04 77.80 77.76 75.36 76.20 0.0M
2025-03-03 70.60 78.48 74.00 78.20 0.0M
2025-02-28 74.00 74.48 73.56 74.00 0.0M
2025-02-27 75.20 75.56 74.28 74.40 0.0M
2025-02-26 76.20 77.52 75.80 76.60 0.0M
2025-02-25 75.20 77.36 75.88 76.20 0.0M
2025-02-24 73.20 74.56 73.52 73.60 0.0M
2025-02-21 73.60 74.32 73.32 73.60 0.0M
2025-02-20 73.20 73.60 73.00 73.60 0.0M
2025-02-19 74.00 74.96 72.84 72.80 0.0M
2025-02-18 74.40 74.88 74.24 74.80 0.0M
2025-02-17 74.40 74.64 73.84 74.00 0.0M
2025-02-14 74.00 74.88 74.04 74.40 0.0M
2025-02-13 74.80 74.64 73.72 74.80 0.0M
2025-02-12 73.60 74.32 73.32 74.00 0.0M
2025-02-11 72.40 72.80 72.08 72.40 0.0M
2025-02-10 72.80 73.00 72.08 72.80 0.0M
2025-02-07 72.00 72.08 71.60 72.00 0.0M
2025-02-06 72.40 72.12 71.68 72.80 0.0M
2025-02-05 71.40 71.72 71.00 71.00 0.0M
2025-02-04 72.00 71.84 71.04 72.00 0.0M
2025-02-03 70.60 72.12 70.96 72.00 0.0M
2025-01-31 72.40 72.72 71.88 72.00 0.0M
2025-01-30 71.40 72.40 71.22 71.40 0.0M
2025-01-29 70.60 72.12 70.60 72.00 0.0M
2025-01-28 69.40 70.44 69.72 69.80 0.0M
2025-01-27 66.80 70.64 67.24 69.80 0.0M
2025-01-24 67.20 67.68 67.20 67.20 0.0M
2025-01-23 66.80 67.54 66.34 66.80 0.0M
2025-01-22 67.20 67.44 66.38 66.80 0.0M
2025-01-21 67.20 67.88 66.68 66.80 0.0M
2025-01-20 67.20 67.88 67.08 67.20 0.0M
2025-01-17 66.40 67.36 66.60 66.40 0.0M
2025-01-16 65.20 67.60 64.28 66.00 0.0M
2025-01-15 61.40 62.04 60.64 61.40 0.0M
2025-01-14 61.80 61.92 60.32 60.60 0.0M
2025-01-13 63.40 63.24 61.12 61.80 0.0M
2025-01-10 64.80 64.72 63.72 64.80 0.0M
2025-01-09 66.00 65.92 65.08 66.00 0.0M
2025-01-08 65.20 66.24 65.36 65.20 0.0M
2025-01-07 64.40 65.12 64.40 64.00 0.0M
2025-01-06 64.00 64.52 63.60 64.40 0.0M
2025-01-03 64.40 64.24 63.44 64.40 0.0M
2025-01-02 63.00 63.00 63.00 63.00 0.0M