The Andersons, Inc. (FRA:AKG)
Germany · Delayed Price · Currency is EUR 62.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | - |
| Jun 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Jun 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| May 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| May 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| May 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| May 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| May 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| May 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| May 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| May 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| May 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| May 15, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 50 |
| May 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| May 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -14.71% | - |
| May 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| May 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Apr 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Apr 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Apr 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Apr 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Apr 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Apr 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Apr 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Apr 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Apr 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Apr 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Apr 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Apr 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Apr 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.08% | - |
| Apr 2, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.56% | - |
| Apr 1, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.76% | - |
| Mar 31, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.43 | -1.34% | - |
| Mar 30, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.27 | 1.68% | - |
| Mar 27, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.23 | -0.24% | - |
| Mar 26, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.38 | 0.64% | - |
| Mar 25, 2026 | 61.75 | 62.15 | 61.75 | 62.15 | 61.98 | 6.06% | 100 |
| Mar 24, 2026 | 57.90 | 58.60 | 57.90 | 58.60 | 58.44 | 3.99% | 41 |
| Mar 23, 2026 | 56.30 | 56.35 | 56.30 | 56.35 | 56.19 | -3.92% | - |