The Andersons, Inc. (FRA:AKG)
Germany · Delayed Price · Currency is EUR 55.05
-0.05 (-0.09%)
At close: Feb 20, 2026
The Andersons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.09% | - |
| Feb 19, 2026 | 54.65 | 55.10 | 54.65 | 55.10 | 55.10 | -3.92% | 20 |
| Feb 18, 2026 | 56.40 | 57.35 | 56.40 | 57.35 | 57.35 | -0.26% | 20 |
| Feb 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.78% | - |
| Feb 16, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.87% | - |
| Feb 13, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -1.03% | - |
| Feb 12, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 2.83% | - |
| Feb 11, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.53% | - |
| Feb 10, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.18% | - |
| Feb 9, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.26% | - |
| Feb 6, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 1.56% | - |
| Feb 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.64% | - |
| Feb 4, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2.72% | - |
| Feb 3, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 3.69% | - |
| Feb 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.48% | - |
| Jan 30, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 2.07% | - |
| Jan 29, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.40% | - |
| Jan 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.10% | - |
| Jan 27, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.67% | - |
| Jan 26, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -2.61% | - |
| Jan 23, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.85% | - |
| Jan 22, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 3.55% | - |
| Jan 21, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 3.57% | - |
| Jan 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% | - |
| Jan 19, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.50% | - |
| Jan 16, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1.36% | - |
| Jan 15, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 2.15% | - |
| Jan 14, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 2.55% | - |
| Jan 13, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.03% | - |
| Jan 12, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 1.26% | - |
| Jan 9, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 4.63% | - |
| Jan 8, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.68% | - |
| Jan 7, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.89% | - |
| Jan 6, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.80% | - |
| Jan 5, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.40% | - |
| Jan 2, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.75% | - |
| Dec 30, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.09 | 0.58% | - |
| Dec 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | -2.34% | - |
| Dec 23, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 45.91 | 0.88% | - |
| Dec 22, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.51 | -1.81% | - |
| Dec 19, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.34 | -0.30% | - |
| Dec 18, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.48 | -0.38% | - |
| Dec 17, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.66 | -1.10% | - |
| Dec 16, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.18 | 3.32% | - |
| Dec 15, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.67 | 3.15% | - |
| Dec 12, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.27 | 1.79% | - |
| Dec 11, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.50 | 3.56% | - |
| Dec 10, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.00 | -1.95% | - |
| Dec 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.84 | 0.56% | - |
| Dec 8, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.60 | -1.38% | - |