Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 5.76
-0.18 (-3.03%)
At close: Sep 26, 2025
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 21, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 20, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 17, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 16, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 15, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 14, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 9, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 8, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 7, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 6, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 3, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 2, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 1, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 31, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 30, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 27, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 26, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 25, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 24, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 23, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 20, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 19, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 18, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 17, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 16, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 13, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 12, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 11, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 10, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 9, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 6, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 5, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 4, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 3, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Mar 2, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 28, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 27, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 26, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 25, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 24, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 21, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 20, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 19, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 18, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 17, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 14, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 13, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 12, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Feb 11, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |