Anpario plc (FRA:KI9A)
Germany · Delayed Price · Currency is EUR 5.30
-0.20 (-3.64%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:KI9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | - | -1.82% | - |
| 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% | - |
| 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% | - |