Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 4.700
+0.180 (3.98%)
At close: Sep 9, 2025
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | - | 3.98% | 150 |
| Sep 8, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | - | -0.44% | 150 |
| Sep 5, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | - | - | 150 |
| Sep 4, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | - | 0.44% | 150 |
| Sep 3, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | - | - | 150 |
| Sep 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -0.44% | 150 |
| Sep 1, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | - | - | 150 |
| Aug 29, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | - | - | 150 |
| Aug 28, 2025 | 4.60 | 4.62 | 4.54 | 4.54 | - | -1.73% | 150 |
| Aug 27, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | - | 0.43% | 150 |
| Aug 26, 2025 | 4.76 | 4.76 | 4.60 | 4.60 | - | -4.56% | - |
| Aug 25, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | - | 3.43% | - |
| Aug 22, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | - | - | 150 |
| Aug 21, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | - | - | 150 |
| Aug 20, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | - | - | 150 |
| Aug 19, 2025 | 4.66 | 4.78 | 4.66 | 4.66 | - | -2.51% | 150 |
| Aug 18, 2025 | 4.46 | 4.78 | 4.46 | 4.78 | - | 6.22% | 150 |
| Aug 15, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | - | -2.60% | 150 |
| Aug 14, 2025 | 4.36 | 4.62 | 4.36 | 4.62 | - | 4.05% | 150 |
| Aug 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 5.71% | 150 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Aug 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 30, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | - | - | 1,000 |
| Jul 29, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | - | - | 1,000 |
| Jul 28, 2025 | 4.14 | 4.24 | 4.14 | 4.20 | - | -0.47% | 1,000 |
| Jul 25, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | - | -1.86% | 1,000 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -4.02% | 1,000 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | - |
| Jul 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | - |
| Jul 18, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | - | - | 1,000 |
| Jul 17, 2025 | 4.34 | 4.48 | 4.34 | 4.48 | - | 1.36% | 1,000 |
| Jul 16, 2025 | 4.40 | 4.46 | 4.40 | 4.42 | - | -0.90% | 1,000 |
| Jul 15, 2025 | 4.60 | 4.62 | 4.46 | 4.46 | - | -3.88% | 20 |
| Jul 14, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | - | - | 20 |
| Jul 11, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | - | -0.43% | 20 |
| Jul 10, 2025 | 5.30 | 5.30 | 4.66 | 4.66 | - | -2.51% | 20 |
| Jul 9, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | - | 0.42% | - |
| Jul 8, 2025 | 4.76 | 4.78 | 4.76 | 4.76 | - | -0.42% | 16 |
| Jul 7, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | - | 2.58% | 16 |
| Jul 4, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | - | - | 16 |
| Jul 3, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | - | 0.43% | 16 |
| Jul 2, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | - | -0.85% | - |