Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 5.25
-0.10 (-1.87%)
At close: Nov 28, 2025
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 28, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 27, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | - |
| Nov 26, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Nov 25, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 18, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Nov 17, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Nov 14, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | - | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Nov 12, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.66 | - | - |
| Nov 11, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.66 | - | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 1.79% | - |
| Nov 7, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.56 | 4.67% | - |
| Nov 6, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.31 | - | - |
| Nov 5, 2025 | 5.40 | 5.50 | 5.35 | 5.35 | 5.31 | -2.73% | - |
| Nov 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.46 | - | - |
| Nov 3, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.46 | - | - |
| Oct 31, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.46 | -2.65% | - |
| Oct 30, 2025 | 5.40 | 5.70 | 5.40 | 5.65 | 5.61 | 2.73% | 914 |
| Oct 29, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.46 | 6.80% | - |
| Oct 28, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.11 | -0.96% | - |
| Oct 27, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.16 | 1.96% | - |
| Oct 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.06 | - | - |
| Oct 23, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.06 | -1.92% | - |
| Oct 22, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.16 | 4.42% | - |
| Oct 21, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.94 | -2.35% | - |
| Oct 20, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.06 | -0.97% | - |
| Oct 17, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.11 | - | - |
| Oct 16, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.11 | -0.96% | - |
| Oct 15, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.16 | 0.97% | - |
| Oct 14, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.11 | -0.96% | - |
| Oct 13, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.16 | -3.70% | - |
| Oct 10, 2025 | 5.40 | 5.55 | 5.40 | 5.40 | 5.36 | -2.70% | - |
| Oct 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - | - |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | -1.77% | - |
| Oct 7, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.61 | - | - |
| Oct 6, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.61 | 1.80% | - |
| Oct 3, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | - | - |
| Oct 2, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | - | - |
| Oct 1, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | -1.77% | - |
| Sep 30, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.61 | - | - |
| Sep 29, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.61 | - | - |
| Sep 26, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.61 | - | - |
| Sep 25, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.61 | 2.73% | - |
| Sep 24, 2025 | 5.45 | 5.65 | 5.45 | 5.50 | 5.46 | -2.65% | - |
| Sep 23, 2025 | 5.30 | 5.65 | 5.30 | 5.65 | 5.61 | 4.63% | - |