Arbor Metals Corp. (FRA:432)
Germany · Delayed Price · Currency is EUR 0.1000
0.00 (0.00%)
At close: Nov 21, 2025
Arbor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 5.60% | 8,500 |
| Nov 28, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 0.11% | 4,500 |
| Nov 27, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.61% | 8,100 |
| Nov 26, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -11.33% | 5,485 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 4.79% | 38,292 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.20% | 3,000 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,388 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.75% | 9,450 |
| Nov 17, 2025 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -4.54% | 15,750 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 3,200 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 50,710 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.32% | 6,000 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,600 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.19% | 12,000 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.35% | - |
| Nov 6, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 28.82% | 2,100 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -15.45% | 50,450 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.08% | 5,550 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.09% | 1,882 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 54,000 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 4,900 |
| Oct 29, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 2,500 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.40% | 4,500 |
| Oct 24, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 22.32% | 4,100 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 990 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 3,000 |
| Oct 21, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -4.17% | 1,500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.35% | 52,110 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.52% | 431 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 230 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.60% | 3,000 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 575 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.85% | 5,221 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 710 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 100 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.35% | 700 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.83% | 36,100 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 2,001 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 6,064 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Sep 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -13.80% | 7,280 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 20.14% | 12,500 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 0.18% | 49,000 |
| Sep 24, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.82% | 30,650 |