Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 5.60
-0.16 (-2.78%)
Last updated: Feb 20, 2026, 8:25 AM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.78% | - |
| Feb 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.59% | - |
| Feb 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -5.81% | - |
| Feb 17, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.06% | - |
| Feb 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.14% | - |
| Feb 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.40% | - |
| Feb 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% | - |
| Feb 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.28% | - |
| Feb 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.96% | - |
| Feb 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.19% | - |
| Feb 6, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.01% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6.40% | 1,000 |
| Feb 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.85% | - |
| Feb 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% | - |
| Feb 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.01% | - |
| 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 |