Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 5.41
-0.17 (-3.05%)
At close: Aug 18, 2025, 10:00 PM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.18% | - |
| Aug 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | -2.68% | 2,617 |
| Aug 20, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | 4.29% | 2,617 |
| Aug 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | -0.92% | - |
| Aug 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | -3.05% | 2,617 |
| Aug 15, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | - | -4.94% | 2,617 |
| Aug 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 1.21% | 2,122 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1.05% | 2,122 |
| Aug 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | -2.05% | 2,122 |
| Aug 11, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | 0.51% | 2,122 |
| Aug 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | 0.52% | 2,122 |
| Aug 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.17% | 2,122 |
| Aug 6, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 0.52% | 2,122 |
| Aug 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 0.87% | 2,122 |
| Aug 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -4.34% | 2,122 |
| Aug 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | -0.17% | 2,122 |
| Jul 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.17% | - |
| Jul 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | -1.80% | 2,122 |
| Jul 29, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -2.86% | 2,122 |
| Jul 28, 2025 | 6.09 | 6.30 | 6.09 | 6.30 | - | 3.96% | 2,122 |
| Jul 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | 1.34% | 100 |
| Jul 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | 3.28% | - |
| Jul 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -1.19% | 100 |
| Jul 22, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | 100 |
| Jul 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | 0.34% | 100 |
| Jul 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 1.74% | 100 |
| Jul 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 100 |
| Jul 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | 0.17% | 100 |
| Jul 15, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -1.72% | 100 |
| Jul 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | -4.27% | 100 |
| Jul 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | 4.64% | 2,500 |
| Jul 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2.11% | 2,500 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2.33% | - |
| Jul 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | 0.72% | 2,500 |
| Jul 7, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.54% | 2,500 |
| Jul 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -1.42% | 2,500 |
| Jul 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1.26% | 2,500 |
| Jul 2, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | -0.54% | - |
| Jul 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -1.06% | - |
| Jun 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.53% | - |
| Jun 27, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | 1.08% | 2,500 |
| Jun 26, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | -0.71% | - |
| Jun 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | -1.06% | 2,500 |
| Jun 24, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | 1.43% | - |
| Jun 23, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | 1.64% | 2,500 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -4.01% | 2,500 |
| Jun 19, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -0.87% | 2,500 |
| Jun 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | -1.70% | - |
| Jun 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 0.17% | 2,500 |
| Jun 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | -2.00% | - |