Arcona Property Fund N.V. (AMS:ARCPF)
Netherlands · Delayed Price · Currency is EUR 4.730
-0.250 (-5.02%)
At close: Nov 5, 2026
Arcona Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.74 | 4.74 | 4.55 | 4.73 | 4.73 | -5.02% | 880 |
| Nov 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Nov 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Nov 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 28, 2026 | 4.74 | 4.98 | 4.65 | 4.98 | 4.98 | - | 425 |
| Oct 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 23, 2026 | 4.38 | 4.98 | 4.38 | 4.98 | 4.98 | 5.29% | 185 |
| Oct 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 8.74% | 225 |
| Oct 21, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -12.65% | 2,176 |
| Oct 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 8, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 7.10% | 90 |
| Oct 7, 2026 | 4.60 | 4.83 | 4.48 | 4.65 | 4.65 | -2.11% | 1,849 |
| Oct 6, 2026 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | 1.93% | 375 |
| Oct 5, 2026 | 4.92 | 4.92 | 4.66 | 4.66 | 4.66 | -14.34% | 1,650 |
| Oct 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 6.25% | 25 |
| Sep 30, 2026 | 5.15 | 5.15 | 5.01 | 5.12 | 5.12 | -6.74% | 2,268 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.05 | 5.49 | 5.49 | -8.35% | 4,543 |
| Sep 28, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 25, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 23, 2026 | 5.35 | 5.99 | 5.35 | 5.99 | 5.99 | 17.45% | 105 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,460 |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 7 |
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -13.93% | 321 |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 10 |