Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 25.40
+1.20 (4.96%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | - | 4.96% | - |
| Jun 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Jun 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| May 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| May 28, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 2.44% | 100 |
| May 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| May 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| May 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| May 20, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 6.48% | 170 |
| May 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| May 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| May 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| May 13, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 10.38% | 251 |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 100 |
| May 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.56% | 80 |
| May 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 9.17% | 80 |
| May 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| May 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | - |
| May 4, 2026 | 23.40 | 23.40 | 21.80 | 23.00 | 23.00 | 9.52% | 426 |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -10.43% | - |
| Apr 27, 2026 | 19.60 | 23.00 | 19.60 | 23.00 | 23.00 | 16.75% | 1,500 |
| Apr 24, 2026 | 18.80 | 19.70 | 18.80 | 19.70 | 19.70 | 5.35% | 10 |
| Apr 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Apr 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Apr 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 6.11% | - |
| Apr 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Apr 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Apr 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Apr 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Apr 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Apr 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 24 |
| Apr 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 9.49% | - |
| Apr 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Apr 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 7.53% | - |
| Mar 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.74% | - |
| Mar 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -3.27% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -2.55% | - |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 5.37% | - |
| Mar 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 7.19% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -6.08% | - |