Arbor Metals Corp. (FRA:432)
Germany · Delayed Price · Currency is EUR 0.0990
+0.0086 (9.51%)
At close: Mar 27, 2026
FRA:432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.51% | - |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -29.26% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 27.80% | 5,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 26,900 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.07% | 2,232 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.35% | 7,692 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -0.59% | 1,610 |
| Mar 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.94% | 28,100 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.71% | 100 |
| Mar 12, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 4.36% | 51,000 |
| Mar 11, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | -19.86% | 23,550 |
| Mar 10, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 30.00% | 15,000 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 10,000 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.82% | 25,675 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.63% | 6,487 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.83% | 40,131 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.52% | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.03% | 2,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 2,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.16% | 1,916 |
| Feb 23, 2026 | 0.14 | 0.16 | 0.12 | 0.12 | 0.12 | -14.39% | 122,615 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.69% | - |
| Feb 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 12,000 |
| Feb 18, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.74% | 270 |
| Feb 17, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -3.95% | 800 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 1,000 |
| Feb 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 9,000 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.45% | - |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -13.53% | 10,000 |
| Feb 10, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 6.40% | 20,910 |
| Feb 9, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | - | 150,200 |
| Feb 6, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 17.92% | 65,010 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 31,690 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -15.31% | 17,250 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 4,000 |
| Feb 2, 2026 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -14.89% | 40,900 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 29, 2026 | 0.18 | 0.23 | 0.18 | 0.18 | 0.18 | -14.29% | 12,864 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | 12.18% | 55,369 |
| Jan 27, 2026 | 0.18 | 0.23 | 0.18 | 0.19 | 0.19 | -8.46% | 31,351 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 13.61% | 8,391 |
| Jan 23, 2026 | 0.20 | 0.24 | 0.18 | 0.18 | 0.18 | -22.91% | 18,200 |
| Jan 22, 2026 | 0.20 | 0.23 | 0.18 | 0.23 | 0.23 | 13.90% | 15,689 |
| Jan 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 5,602 |
| Jan 20, 2026 | 0.19 | 0.25 | 0.19 | 0.21 | 0.21 | 9.15% | 17,400 |
| Jan 19, 2026 | 0.16 | 0.22 | 0.16 | 0.19 | 0.19 | 20.25% | 53,142 |