Arbor Realty Trust, Inc. (FRA:OWQ)
Germany · Delayed Price · Currency is EUR 4.448
-0.022 (-0.49%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:OWQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.44 | 4.49 | 4.43 | 4.45 | 4.45 | 0.18% | - |
| Jul 27, 2026 | 4.38 | 4.47 | 4.38 | 4.44 | 4.44 | 0.82% | 400 |
| Jul 24, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | 0.27% | - |
| Jul 23, 2026 | 4.37 | 4.39 | 4.33 | 4.39 | 4.39 | -0.14% | - |
| Jul 22, 2026 | 4.43 | 4.47 | 4.35 | 4.40 | 4.40 | -1.04% | 100 |
| Jul 21, 2026 | 4.39 | 4.48 | 4.38 | 4.44 | 4.44 | 1.51% | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.88% | - |
| Jul 17, 2026 | 4.49 | 4.61 | 4.49 | 4.51 | 4.51 | -0.57% | - |
| Jul 16, 2026 | 4.38 | 4.53 | 4.38 | 4.53 | 4.53 | 2.53% | - |
| Jul 15, 2026 | 4.33 | 4.47 | 4.33 | 4.42 | 4.42 | 0.87% | - |
| Jul 14, 2026 | 4.30 | 4.39 | 4.25 | 4.38 | 4.38 | 2.33% | - |
| Jul 13, 2026 | 4.38 | 4.43 | 4.28 | 4.28 | 4.28 | -3.30% | - |
| Jul 10, 2026 | 4.31 | 4.43 | 4.31 | 4.43 | 4.43 | 3.46% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.74% | - |
| Jul 8, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.46% | - |
| Jul 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.77% | - |
| Jul 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.09% | - |
| Jul 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.77% | - |
| Jul 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.60% | - |
| Jul 1, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -0.04% | - |
| Jun 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.77% | - |
| Jun 29, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -0.30% | - |
| Jun 26, 2026 | 4.46 | 4.70 | 4.46 | 4.70 | 4.70 | 5.28% | 70 |
| Jun 25, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.36% | - |
| Jun 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.74% | - |
| Jun 23, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -3.87% | 95 |
| Jun 22, 2026 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 1.38% | 192 |
| Jun 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.14% | - |
| Jun 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.41% | - |
| Jun 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.03% | - |
| Jun 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.07% | 615 |
| Jun 15, 2026 | 4.53 | 4.60 | 4.51 | 4.51 | 4.51 | 0.90% | - |
| Jun 12, 2026 | 4.44 | 4.53 | 4.44 | 4.47 | 4.47 | -0.13% | - |
| Jun 11, 2026 | 4.49 | 4.52 | 4.47 | 4.47 | 4.47 | -0.89% | 725 |
| Jun 10, 2026 | 4.56 | 4.58 | 4.50 | 4.51 | 4.51 | -1.14% | 160 |
| Jun 9, 2026 | 4.55 | 4.67 | 4.55 | 4.56 | 4.56 | -0.48% | - |
| Jun 8, 2026 | 4.53 | 4.63 | 4.52 | 4.59 | 4.59 | 0.92% | - |
| Jun 5, 2026 | 4.71 | 4.83 | 4.54 | 4.54 | 4.54 | -3.24% | - |
| Jun 4, 2026 | 4.54 | 4.77 | 4.54 | 4.70 | 4.70 | 3.39% | - |
| Jun 3, 2026 | 4.63 | 4.64 | 4.54 | 4.54 | 4.54 | -2.66% | 126 |
| Jun 2, 2026 | 4.70 | 4.75 | 4.63 | 4.67 | 4.67 | -0.60% | 214 |
| Jun 1, 2026 | 4.88 | 4.97 | 4.66 | 4.69 | 4.69 | -4.20% | 1,146 |
| May 29, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.83% | 500 |
| May 28, 2026 | 4.76 | 4.85 | 4.71 | 4.81 | 4.81 | 1.43% | - |
| May 27, 2026 | 4.66 | 4.79 | 4.66 | 4.74 | 4.74 | 1.50% | 500 |
| May 26, 2026 | 4.82 | 4.84 | 4.67 | 4.67 | 4.67 | -3.11% | - |
| May 25, 2026 | 4.82 | 4.87 | 4.82 | 4.82 | 4.82 | 0.04% | 65 |
| May 22, 2026 | 4.92 | 4.92 | 4.77 | 4.82 | 4.82 | 0.14% | - |
| May 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | -0.86% | - |
| May 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.86 | -3.19% | - |