Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 4.620
-0.020 (-0.43%)
At close: Mar 27, 2026
FRA:KI9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Mar 26, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Mar 25, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 2.16% | - |
| Mar 24, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Mar 23, 2026 | 4.86 | 4.86 | 4.52 | 4.76 | 4.76 | -3.25% | - |
| Mar 20, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Mar 19, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Mar 18, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | - |
| Mar 17, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Mar 16, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | - |
| Mar 13, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Mar 12, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Mar 11, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | - |
| Mar 10, 2026 | 5.10 | 5.35 | 5.10 | 5.25 | 5.25 | 1.94% | - |
| Mar 9, 2026 | 5.50 | 5.50 | 4.86 | 5.15 | 5.15 | -6.36% | - |
| Mar 6, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -3.51% | - |
| Mar 5, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | - |
| Mar 4, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 1.82% | 135 |
| Mar 3, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -6.78% | 2,000 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Feb 27, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Feb 26, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Feb 25, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 20, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -12.14% | - |
| Feb 19, 2026 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | 12.00% | 2 |
| Feb 18, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | - |
| Feb 17, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Feb 16, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Feb 13, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 2.44% | - |
| Feb 12, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | - |
| Feb 11, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| Feb 10, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Feb 9, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 5.04% | - |
| Feb 6, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Feb 5, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 4, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | - |
| Feb 3, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | - |
| Feb 2, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jan 30, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | - |
| Jan 29, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -11.36% | 2,136 |
| Jan 28, 2026 | 6.10 | 6.90 | 6.05 | 6.60 | 6.60 | 9.09% | 3,752 |
| Jan 27, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Jan 26, 2026 | 6.05 | 6.30 | 6.05 | 6.20 | 6.20 | - | - |
| Jan 23, 2026 | 5.80 | 6.40 | 5.80 | 6.20 | 6.20 | 4.20% | 1,656 |
| Jan 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 11.21% | 2,180 |
| Jan 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 20 |
| Jan 19, 2026 | 5.20 | 5.85 | 5.20 | 5.40 | 5.40 | 1.89% | 500 |
| Jan 16, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | - |