Arcona Property Fund N.V. (AMS:ARCPF)
Netherlands · Delayed Price · Currency is EUR 6.64
-0.06 (-0.90%)
Last updated: May 5, 2026, 9:00 AM CET
Arcona Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |