Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 3.980
+0.060 (1.53%)
At close: Jul 20, 2026
FRA:ANGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Jul 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.77% | - |
| Jul 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.70% | - |
| Jul 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.19% | - |
| Jul 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | - |
| Jul 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.42% | - |
| Jul 10, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.11% | - |
| Jul 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.94% | - |
| Jul 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.28% | - |
| Jul 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| Jul 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | - |
| Jul 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.90% | 235 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.83% | - |
| Jul 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.29% | - |
| Jun 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Jun 26, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.90% | - |
| Jun 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | - |
| Jun 24, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | 1.73% | 20 |
| Jun 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.59% | - |
| Jun 22, 2026 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -4.09% | 4,943 |
| Jun 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.59% | - |
| Jun 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.36% | - |
| Jun 17, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.56% | - |
| Jun 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.22% | - |
| Jun 15, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 2.03% | 150 |
| Jun 12, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.21% | - |
| Jun 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.36% | - |
| Jun 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.35% | - |
| Jun 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.71% | - |
| Jun 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jun 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.04% | - |
| Jun 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.59% | - |
| Jun 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Jun 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.51% | - |
| May 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| May 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.50% | - |
| May 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | - |
| May 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| May 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.34% | - |
| May 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.58% | - |
| May 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.50% | - |
| May 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.14% | - |
| May 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| May 15, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -1.37% | 2,671 |
| May 14, 2026 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | 2.11% | 720 |
| May 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.04% | - |
| May 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.35% | - |