Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 14.80
-0.50 (-3.27%)
At close: Mar 27, 2026
FRA:AN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5.37% | - |
| Mar 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.19% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Mar 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Mar 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Mar 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Mar 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -13.86% | 799 |
| Mar 6, 2026 | 15.60 | 16.60 | 15.60 | 16.60 | 16.60 | 3.11% | 100 |
| Mar 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 6.62% | - |
| Mar 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Mar 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Feb 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Feb 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Feb 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 7.19% | 75 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 10.87% | - |
| Feb 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| 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 | - | - |