Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:KI9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | - |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Aug 19, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 17, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 14, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | - |
| Aug 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 12, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Aug 11, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Aug 10, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Aug 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Aug 3, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Jul 31, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Jul 29, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Jul 28, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Jul 27, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 23, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Jul 22, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Jul 21, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Jul 20, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Jul 17, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Jul 16, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | - |
| Jul 15, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Jul 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 13, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | -0.82% | - |
| Jul 10, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | - |
| Jul 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 0.07% | - |
| Jul 8, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.05 | - | - |
| Jul 7, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.05 | - | - |
| Jul 6, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.05 | - | - |
| Jul 3, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.05 | 1.65% | - |
| Jul 2, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 5.95 | 4.31% | - |
| Jul 1, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.70 | 0.87% | - |
| Jun 30, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.65 | -0.86% | - |
| Jun 29, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.70 | 0.87% | - |
| Jun 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.86% | - |
| Jun 25, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.70 | - | - |
| Jun 24, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.70 | 0.87% | - |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | - | - |
| Jun 22, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.65 | - | - |
| Jun 19, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.65 | - | - |
| Jun 18, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.65 | - | - |
| Jun 17, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.65 | - | - |