Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 5.46
+0.04 (0.74%)
At close: Jan 30, 2026
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% | - |
| Jan 29, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.17% | - |
| Jan 28, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.03% | - |
| Jan 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.55% | - |
| Jan 26, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.41% | - |
| Jan 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 6.45% | - |
| Jan 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.37% | - |
| Jan 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.57% | - |
| Jan 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.17% | - |
| Jan 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.77% | - |
| Jan 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.10% | - |
| Jan 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.34% | - |
| Jan 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.36% | - |
| Jan 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.37% | - |
| Jan 9, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.58% | - |
| Jan 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.34% | - |
| Jan 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.35% | - |
| Jan 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -8.17% | - |
| Jan 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.72% | - |
| Jan 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.27% | - |
| Dec 30, 2025 | 5.61 | 5.72 | 5.61 | 5.72 | 5.72 | -0.17% | 25 |
| Dec 29, 2025 | 5.54 | 5.73 | 5.54 | 5.73 | 5.73 | 0.35% | 17 |
| Dec 23, 2025 | 5.64 | 5.71 | 5.64 | 5.71 | 5.71 | 0.71% | 88 |
| Dec 22, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.24% | - |
| Dec 19, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 0.17% | 184 |
| Dec 18, 2025 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 4.32% | 540 |
| Dec 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.09% | - |
| Dec 16, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Dec 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -3.83% | - |
| Dec 12, 2025 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 9.96% | 2,002 |
| Dec 11, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.57% | - |
| Dec 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.43% | - |
| Dec 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.91% | - |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 200 |
| Dec 5, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.68% | - |
| Dec 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.45% | - |
| Dec 3, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% | - |
| Dec 1, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.67% | - |
| Nov 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% | - |
| Nov 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.14% | - |
| Nov 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.72% | - |
| Nov 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.10% | - |
| Nov 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.71% | - |
| Nov 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.51% | - |
| Nov 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.30% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.85% | - |
| Nov 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.15% | - |
| Nov 17, 2025 | 5.13 | 5.30 | 5.13 | 5.30 | 5.30 | 0.76% | 111 |