The Andersons, Inc. (FRA:AKG)
Germany · Delayed Price · Currency is EUR 62.40
-0.15 (-0.24%)
At close: Mar 27, 2026
FRA:AKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.24% | - |
| Mar 26, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.64% | - |
| Mar 25, 2026 | 61.75 | 62.15 | 61.75 | 62.15 | 62.15 | 6.06% | 100 |
| Mar 24, 2026 | 57.90 | 58.60 | 57.90 | 58.60 | 58.60 | 3.99% | 41 |
| Mar 23, 2026 | 56.30 | 56.35 | 56.30 | 56.35 | 56.35 | -3.92% | - |
| Mar 20, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -2.57% | - |
| Mar 19, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.91% | - |
| Mar 18, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.82% | - |
| Mar 17, 2026 | 60.25 | 61.25 | 60.25 | 61.25 | 61.25 | -1.13% | 130 |
| Mar 16, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.08% | - |
| Mar 13, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 7.19% | - |
| Mar 12, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 1.14% | - |
| Mar 11, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -4.03% | - |
| Mar 10, 2026 | 59.05 | 59.50 | 59.05 | 59.50 | 59.50 | 10.39% | 66 |
| Mar 9, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.37% | - |
| Mar 6, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -1.62% | - |
| Mar 5, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.09% | - |
| Mar 4, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.71% | - |
| Mar 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.13% | - |
| Mar 2, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.00% | - |
| Feb 27, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.39% | - |
| Feb 26, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.28% | - |
| Feb 25, 2026 | 54.45 | 54.45 | 53.95 | 53.95 | 53.95 | -1.28% | 24 |
| Feb 24, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.18% | - |
| Feb 23, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.54% | - |
| 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% | - |