Arcona Property Fund N.V. (AMS:ARCPF)
Netherlands · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
Last updated: Jun 15, 2026, 9:00 AM CET
Arcona Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | - | 292 |
| Jun 12, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 0.98% | 100 |
| Jun 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.97% | 1,469 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.49% | 80 |
| Jun 4, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Jun 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Jun 2, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -3.59% | 1,720 |
| Jun 1, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 3.23% | 2,703 |
| May 29, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | -2.97% | 3,619 |
| May 28, 2026 | 6.24 | 6.40 | 6.20 | 6.39 | 6.39 | 0.63% | 3,593 |
| May 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 21, 2026 | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | -3.79% | 600 |
| May 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 12, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | -0.60% | 325 |
| May 11, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| May 8, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| May 7, 2026 | 6.45 | 6.64 | 6.23 | 6.64 | 6.64 | -0.15% | 1,030 |
| May 6, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 0.15% | 1,050 |
| May 5, 2026 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | -0.90% | 26 |
| May 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 24, 2026 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | 7.20% | 35 |
| Apr 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.41% | 132 |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 17, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 2.43% | 94 |
| Apr 16, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 15, 2026 | 6.50 | 6.75 | 6.50 | 6.59 | 6.59 | -2.80% | 175 |
| Apr 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Apr 13, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Apr 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Apr 9, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Apr 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Apr 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.11% | 10 |
| Apr 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58% | 25 |