Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 13.80
+0.60 (4.55%)
Last updated: Feb 20, 2026, 8:01 AM CET
Anritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.55% | 75 |
| Feb 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -7.59% | - |
| Feb 16, 2026 | 13.30 | 15.40 | 13.30 | 14.50 | 14.50 | 16.00% | 800 |
| Feb 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Feb 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Feb 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Feb 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Feb 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Feb 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Feb 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Feb 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 7.08% | - |
| Feb 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jan 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -9.68% | - |
| Jan 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jan 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jan 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jan 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jan 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | - |
| Jan 15, 2026 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 11.57% | 75 |
| Jan 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| Jan 13, 2026 | 11.80 | 12.80 | 11.80 | 12.80 | 12.80 | 11.30% | 800 |
| Jan 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jan 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Jan 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Dec 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Dec 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Dec 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Dec 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -8.66% | 839 |
| Dec 16, 2025 | 11.70 | 12.70 | 11.70 | 12.70 | 12.70 | 5.83% | 48 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Dec 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 13 |
| Dec 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |