Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 12.60
0.00 (0.00%)
At close: Nov 28, 2025
Anritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Nov 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Nov 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Nov 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Nov 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Nov 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Nov 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Nov 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 24.75% | - |
| Oct 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Oct 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.66% | - |
| Oct 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Oct 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Oct 14, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -5.88% | 90 |
| Oct 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Oct 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -1.82% | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 1.85% | - |
| Sep 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -1.82% | - |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | - | - |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 6.80% | - |