Arcona Property Fund N.V. (AMS:ARCPF)
Netherlands · Delayed Price · Currency is EUR 6.40
0.00 (0.00%)
At close: Jul 24, 2026
Arcona Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 16, 2026 | 6.24 | 6.40 | 6.24 | 6.40 | 6.40 | - | 45 |
| Jul 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 1, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | - | 1,015 |
| Jun 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 16, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 3.23% | 6,588 |
| 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 | - | - |