Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 4.665
-0.060 (-1.27%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:ANGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.27% | 300 |
| Oct 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.96% | - |
| Oct 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.70% | - |
| Oct 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.03% | - |
| Oct 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.99% | - |
| Oct 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.49% | - |
| Oct 15, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.90% | 300 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.10% | - |
| Oct 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% | - |
| Oct 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Oct 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Oct 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Oct 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.74% | - |
| Oct 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Oct 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| Oct 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.51% | - |
| Oct 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.79% | - |
| Sep 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.90% | - |
| Sep 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.30% | - |
| Sep 28, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% | - |
| Sep 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.61% | - |
| Sep 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.50% | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.30% | - |
| Sep 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.91% | - |
| Sep 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | - |
| Sep 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | - |
| Sep 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| Sep 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.16% | - |
| Sep 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.89% | - |
| Sep 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| Sep 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.57% | - |
| Sep 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.36% | - |
| Sep 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Sep 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 9.21% | - |
| Sep 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | - |
| Sep 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.52% | - |
| Sep 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.34% | - |
| Sep 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.52% | - |
| Aug 31, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Aug 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 3.82% | - |
| Aug 27, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 10.82% | - |
| 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% | - |