Arbor Realty Trust, Inc. (FRA:OWQ)
Germany · Delayed Price · Currency is EUR 4.576
-0.052 (-1.12%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:OWQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.63 | 4.64 | 4.55 | 4.55 | - | -2.53% | - |
| 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% | - |
| May 19, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.02 | 4.78% | - |
| May 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | -0.88% | 200 |
| May 15, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.83 | -0.94% | 580 |
| May 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.88 | -0.20% | - |
| May 13, 2026 | 5.03 | 5.06 | 5.03 | 5.04 | 4.89 | -10.09% | 1,250 |
| May 12, 2026 | 5.67 | 5.67 | 5.60 | 5.60 | 5.43 | -8.27% | 180 |
| May 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 5.92 | -2.55% | - |
| May 8, 2026 | 6.94 | 6.94 | 6.01 | 6.27 | 6.08 | -11.82% | 490 |
| May 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.89 | 4.79% | 207 |
| May 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.58 | 1.04% | - |
| May 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.51 | -0.37% | - |
| May 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.54 | 0.52% | - |
| Apr 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.50 | -2.33% | - |
| Apr 29, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.66 | -0.15% | - |
| Apr 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.67 | 1.63% | - |
| Apr 27, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.56 | 1.73% | - |
| Apr 24, 2026 | 6.62 | 6.65 | 6.62 | 6.65 | 6.45 | -3.35% | 2,074 |
| Apr 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.67 | -2.27% | - |
| Apr 22, 2026 | 6.94 | 7.04 | 6.94 | 7.04 | 6.83 | 2.63% | 350 |
| Apr 21, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.65 | 1.93% | - |
| Apr 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.53 | 0.90% | - |
| Apr 17, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.47 | - | - |
| Apr 16, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.47 | 1.29% | - |
| Apr 15, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.39 | 1.39% | - |
| Apr 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.30 | 2.37% | - |
| Apr 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.15 | -1.01% | - |
| Apr 10, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.22 | - | - |
| Apr 9, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.22 | -0.70% | - |
| Apr 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.26 | 0.39% | - |
| Apr 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.24 | 0.39% | - |
| Apr 2, 2026 | 6.44 | 6.44 | 6.40 | 6.40 | 6.21 | -3.67% | 100 |
| Apr 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.45 | 3.59% | - |
| Mar 31, 2026 | 6.42 | 6.42 | 6.41 | 6.41 | 6.22 | 0.94% | 1,000 |
| Mar 30, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.17 | -2.78% | 200 |
| Mar 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.34 | 0.49% | - |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.31 | 1.59% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.21 | -1.87% | - |
| Mar 24, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.33 | 0.06% | - |
| Mar 23, 2026 | 6.43 | 6.52 | 6.43 | 6.52 | 6.33 | -3.18% | 238 |