Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 19.20
+0.10 (0.52%)
At close: Jul 20, 2026
FRA:AN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jul 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -7.28% | - |
| Jul 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jul 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Jul 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.61% | - |
| Jul 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jul 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -7.50% | - |
| Jul 3, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 2.56% | - |
| Jul 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Jul 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6.90% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -5.69% | - |
| Jun 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 7.89% | - |
| Jun 24, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -8.06% | - |
| Jun 23, 2026 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 4.20% | 48 |
| Jun 22, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 4.39% | 13 |
| Jun 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | - |
| Jun 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Jun 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jun 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 40 |
| Jun 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jun 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -15.25% | - |
| Jun 9, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | - | 71 |
| Jun 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.60% | 30 |
| Jun 5, 2026 | 24.60 | 25.80 | 24.60 | 25.00 | 25.00 | 2.46% | 20 |
| Jun 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Jun 3, 2026 | 25.40 | 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 |