Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 6.10
-0.10 (-1.61%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:KI9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | - |
| Jun 1, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| May 29, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| May 28, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| May 27, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| May 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| May 25, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -1.61% | - |
| May 22, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| May 21, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | - |
| May 20, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | - | - |
| May 19, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | - |
| May 18, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | - |
| May 15, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | - |
| May 14, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | - |
| May 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| May 12, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| May 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 7, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | - |
| May 6, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| May 5, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | - |
| May 4, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | - |
| Apr 30, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | - |
| Apr 29, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | - |
| Apr 28, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | - |
| Apr 27, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 3.77% | - |
| Apr 24, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Apr 23, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 22, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 20, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Apr 17, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | - |
| Apr 16, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 15, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 6.80% | - |
| Apr 14, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | - |
| Apr 13, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Apr 10, 2026 | 5.05 | 5.35 | 5.05 | 5.15 | 5.15 | 0.98% | 1,986 |
| Apr 9, 2026 | 5.15 | 5.70 | 5.05 | 5.10 | 5.10 | -2.86% | 2 |
| Apr 8, 2026 | 4.92 | 5.25 | 4.92 | 5.25 | 5.25 | 6.28% | - |
| Apr 7, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Apr 2, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -1.92% | - |
| Apr 1, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | - |
| Mar 31, 2026 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 6.54% | - |
| Mar 30, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 2.60% | - |
| 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% | - |