Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 4.695
-0.065 (-1.37%)
At close: Mar 27, 2026
FRA:ANGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.37% | - |
| Mar 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Mar 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.76% | - |
| Mar 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.72% | - |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.67% | - |
| Mar 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | - |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.39% | - |
| Mar 18, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | - |
| Mar 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.91% | - |
| Mar 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.08% | - |
| Mar 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.12% | - |
| Mar 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.11% | - |
| Mar 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.18% | - |
| Mar 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.01% | - |
| Mar 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.19% | - |
| Mar 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% | - |
| Mar 5, 2026 | 4.92 | 5.01 | 4.92 | 5.01 | 5.01 | -2.15% | 299 |
| Mar 4, 2026 | 4.82 | 5.12 | 4.82 | 5.12 | 5.12 | -1.73% | 997 |
| Mar 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.88% | - |
| Mar 2, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% | - |
| Feb 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02% | - |
| Feb 26, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | - |
| Feb 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.48% | - |
| Feb 23, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.39% | - |
| 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% | - |