Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 17.80
-0.30 (-1.66%)
At close: Aug 26, 2026
FRA:AN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Aug 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.62% | - |
| Aug 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Aug 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.91% | - |
| Aug 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Aug 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Aug 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Aug 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Aug 11, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.71% | 100 |
| Aug 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Aug 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -8.25% | - |
| Aug 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.19% | - |
| Aug 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Aug 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Jul 31, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 19.50 | -2.01% | 1,000 |
| Jul 30, 2026 | 18.60 | 19.90 | 18.60 | 19.90 | 19.90 | 12.43% | 1,000 |
| Jul 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.84% | - |
| Jul 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -6.86% | - |
| Jul 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jul 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| 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 | - | - |