Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 18.80
+0.10 (0.53%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:AN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.53% | - |
| 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 | - | - |
| 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% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -0.67% | - |
| Mar 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -2.61% | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | 2.68% | - |
| Mar 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -3.25% | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | 0.65% | - |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | 1.32% | - |
| Mar 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.99 | -1.95% | - |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | 3.36% | - |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 4.20% | - |
| Mar 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.20 | -13.86% | 799 |
| Mar 6, 2026 | 15.60 | 16.60 | 15.60 | 16.60 | 16.48 | 3.11% | 100 |
| Mar 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 6.62% | - |
| Mar 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.99 | -3.82% | - |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -3.68% | - |
| Mar 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | 2.52% | - |
| Feb 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | 0.63% | - |
| Feb 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | -3.66% | - |
| Feb 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | 7.19% | 75 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | 10.87% | - |
| Feb 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - | - |
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 4.55% | 75 |
| Feb 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -0.75% | - |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | -0.75% | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | -7.59% | - |
| Feb 16, 2026 | 13.30 | 15.40 | 13.30 | 14.50 | 14.39 | 16.00% | 800 |
| Feb 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | -3.10% | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | -2.27% | - |