Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 4.250
+0.140 (3.41%)
At close: Aug 26, 2026
FRA:ANGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.41% | - |
| Aug 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.91% | - |
| Aug 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% | - |
| Aug 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.36% | - |
| Aug 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.85% | - |
| Aug 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.55% | - |
| Aug 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.79% | - |
| Aug 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.49% | - |
| Aug 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 5.56% | - |
| Aug 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.66% | - |
| Aug 12, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.32% | - |
| Aug 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.03% | - |
| Aug 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.57% | - |
| Aug 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.34% | - |
| Aug 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.78% | - |
| Aug 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.96% | - |
| Aug 3, 2026 | 4.10 | 4.42 | 4.10 | 4.42 | 4.42 | 4.00% | 300 |
| Jul 31, 2026 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 3.41% | 2,000 |
| Jul 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Jul 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | - |
| Jul 28, 2026 | 3.87 | 4.09 | 3.87 | 4.09 | 4.09 | 4.74% | 1,000 |
| Jul 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | - |
| Jul 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jul 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.39% | - |
| Jul 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.40% | - |
| Jul 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.38% | - |
| 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% | - |