Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 4.580
+0.025 (0.55%)
Last updated: Apr 24, 2026, 8:19 AM CET
FRA:ANGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.55% | - |
| Apr 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.11% | - |
| Apr 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.19% | - |
| Apr 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.11% | - |
| Apr 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | - |
| Apr 17, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 3.26% | 209 |
| Apr 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.76% | - |
| Apr 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.53% | - |
| Apr 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.14% | - |
| Apr 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.13% | - |
| Apr 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.65% | - |
| Apr 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.94% | - |
| Apr 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.70% | - |
| Apr 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.65% | - |
| Apr 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.05% | - |
| Apr 1, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | - |
| Mar 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.82% | - |
| Mar 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.53% | - |
| 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% | - |