Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:KI9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 1,986 |
| Oct 22, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | - |
| Oct 21, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | - |
| Oct 20, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | - |
| Oct 19, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | - |
| Oct 16, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | - |
| Oct 15, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Oct 14, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Oct 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 12, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Oct 9, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Oct 8, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Oct 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Oct 5, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 2, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 1, 2026 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | 6.36% | - |
| Sep 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Sep 29, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| Sep 28, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Sep 25, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Sep 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Sep 23, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Sep 22, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Sep 21, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Sep 18, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Sep 17, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Sep 16, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 3.88% | - |
| Sep 15, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Sep 14, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 11, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 10, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -7.83% | - |
| Sep 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Sep 8, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| Sep 7, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Sep 4, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | - |
| Sep 3, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Sep 2, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | - |
| Sep 1, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 3.42% | - |
| Aug 31, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Aug 28, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 2.54% | - |
| Aug 27, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | - |
| Aug 26, 2026 | 5.80 | 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% | - |