The Andersons, Inc. (FRA:AKG)
Germany · Delayed Price · Currency is EUR 66.00
+2.00 (3.13%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.04% | - |
| 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% | - |
| Mar 20, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.49 | -2.57% | - |
| Mar 19, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.03 | -0.91% | - |
| Mar 18, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.58 | -0.82% | - |
| Mar 17, 2026 | 60.25 | 61.25 | 60.25 | 61.25 | 61.08 | -1.13% | 130 |
| Mar 16, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.78 | 0.08% | - |
| Mar 13, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.73 | 7.19% | - |
| Mar 12, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.59 | 1.14% | - |
| Mar 11, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 56.94 | -4.03% | - |
| Mar 10, 2026 | 59.05 | 59.50 | 59.05 | 59.50 | 59.34 | 10.39% | 66 |
| Mar 9, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.75 | -1.37% | - |
| Mar 6, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.50 | -1.62% | - |
| Mar 5, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.40 | -0.09% | - |
| Mar 4, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.45 | -0.71% | - |
| Mar 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | 3.13% | - |
| Mar 2, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.15 | -1.00% | - |
| Feb 27, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.70 | 1.39% | - |
| Feb 26, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 53.95 | 0.28% | - |
| Feb 25, 2026 | 54.45 | 54.45 | 53.95 | 53.95 | 53.80 | -1.28% | 24 |
| Feb 24, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.50 | -0.18% | - |
| Feb 23, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.60 | -0.54% | - |
| Feb 20, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 54.90 | -0.09% | - |
| Feb 19, 2026 | 54.65 | 55.10 | 54.65 | 55.10 | 54.95 | -3.92% | 20 |
| Feb 18, 2026 | 56.40 | 57.35 | 56.40 | 57.35 | 57.19 | -0.26% | 20 |
| Feb 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.34 | -0.78% | - |
| Feb 16, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.79 | 0.87% | - |
| Feb 13, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.29 | -1.03% | - |
| Feb 12, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 57.89 | 2.83% | - |
| Feb 11, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.29 | 0.53% | - |