Arcona Property Fund N.V. (AMS:ARCPF)
Netherlands · Delayed Price · Currency is EUR 6.59
-0.19 (-2.80%)
At close: Apr 15, 2026
Arcona Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -8.11% | 1,000 |
| Mar 31, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Mar 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Mar 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Mar 26, 2026 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | -0.29% | 792 |
| Mar 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% | 10 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | 0.59% | 57 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |