Anritsu Corporation (FRA:AN1)
Germany · Delayed Price · Currency is EUR 14.90
-0.70 (-4.49%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:AN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | 75 |
| Oct 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Oct 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Oct 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Oct 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Oct 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -8.11% | - |
| Oct 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Oct 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Oct 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.81% | - |
| Oct 2, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 1, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | - |
| Sep 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Sep 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.87% | - |
| Sep 28, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.46 | 0.54% | - |
| Sep 25, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.36 | 3.93% | - |
| Sep 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | 2.89% | - |
| Sep 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - | - |
| Sep 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - | - |
| Sep 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - | - |
| Sep 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 1.76% | - |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | - | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | 0.59% | - |
| Sep 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | -0.59% | - |
| Sep 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | -0.58% | - |
| Sep 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | -1.16% | - |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - | - |
| Sep 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 2.37% | - |
| Sep 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | -3.43% | - |
| Sep 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | 1.74% | - |
| Sep 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | 1.78% | - |
| Sep 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | - | - |
| Sep 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | -4.52% | - |
| Sep 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.57 | -1.12% | - |
| Aug 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | 0.56% | - |
| Aug 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | 0.56% | 75 |
| Aug 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.57 | -0.56% | - |
| Aug 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | -1.66% | - |
| Aug 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | 4.62% | - |
| Aug 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | -1.14% | - |
| Aug 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | - | - |
| Aug 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | -5.91% | - |
| Aug 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | -4.62% | - |
| Aug 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 1.04% | - |