The Andersons, Inc. (FRA:AKG)
Germany · Delayed Price · Currency is EUR 46.52
-0.14 (-0.30%)
At close: Dec 19, 2025
The Andersons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.30% | - |
| Dec 18, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.38% | - |
| Dec 17, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.10% | - |
| Dec 16, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 3.32% | - |
| Dec 15, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 3.15% | - |
| Dec 12, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.79% | - |
| Dec 11, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 3.56% | - |
| Dec 10, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -1.95% | - |
| Dec 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.56% | - |
| Dec 8, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -1.38% | - |
| Dec 5, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -2.21% | - |
| Dec 4, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.47% | - |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.40% | - |
| Dec 2, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.42% | - |
| Dec 1, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.91% | - |
| Nov 28, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.23% | - |
| Nov 27, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.32% | - |
| Nov 26, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.62% | - |
| Nov 25, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.42% | - |
| Nov 24, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 2.62% | - |
| Nov 21, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -2.65% | - |
| Nov 20, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.23% | - |
| Nov 19, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 2.82% | - |
| Nov 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.19% | - |
| Nov 14, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.19% | - |
| Nov 13, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -3.30% | - |
| Nov 12, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.91% | - |
| Nov 11, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.55% | - |
| Nov 10, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 3.26% | - |
| Nov 7, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 1.00% | - |
| Nov 6, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 4.34% | - |
| Nov 5, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.25% | - |
| Nov 4, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.25% | - |
| Nov 3, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -1.43% | - |
| Oct 31, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.40% | - |
| Oct 30, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -1.24% | - |
| Oct 29, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.51% | - |
| Oct 28, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -2.78% | - |
| Oct 27, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 2.25% | - |
| Oct 24, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.73% | - |
| Oct 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.92% | - |
| Oct 22, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -3.98% | - |
| Oct 21, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.20% | - |
| Oct 20, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 2.89% | - |
| Oct 17, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.45% | - |
| Oct 16, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 8.67% | - |
| Oct 15, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.17% | - |
| Oct 14, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2.33% | - |
| Oct 13, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -1.68% | - |