Arbor Realty Trust, Inc. (FRA:OWQ)
Germany · Delayed Price · Currency is EUR 3.880
-0.090 (-2.27%)
At close: Sep 18, 2026
FRA:OWQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | - |
| Sep 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | - |
| Sep 16, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.18% | - |
| Sep 15, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.93% | - |
| Sep 14, 2026 | 4.08 | 4.12 | 4.03 | 4.03 | 4.03 | -0.88% | 87 |
| Sep 11, 2026 | 4.14 | 4.19 | 4.06 | 4.07 | 4.07 | -2.96% | 2,000 |
| Sep 10, 2026 | 4.24 | 4.24 | 4.13 | 4.19 | 4.19 | -1.23% | - |
| Sep 9, 2026 | 4.30 | 4.33 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Sep 8, 2026 | 4.41 | 4.42 | 4.32 | 4.32 | 4.32 | -2.13% | - |
| Sep 7, 2026 | 4.46 | 4.52 | 4.41 | 4.42 | 4.42 | -1.82% | 3,370 |
| Sep 4, 2026 | 4.43 | 4.51 | 4.40 | 4.50 | 4.50 | -0.09% | 8 |
| Sep 3, 2026 | 4.42 | 4.50 | 4.34 | 4.50 | 4.50 | 1.35% | - |
| Sep 2, 2026 | 4.26 | 4.47 | 4.26 | 4.44 | 4.44 | 4.96% | - |
| Sep 1, 2026 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -1.35% | - |
| Aug 31, 2026 | 4.32 | 4.40 | 4.29 | 4.29 | 4.29 | -1.87% | - |
| Aug 28, 2026 | 4.31 | 4.37 | 4.31 | 4.37 | 4.37 | 1.16% | 1,998 |
| Aug 27, 2026 | 4.32 | 4.37 | 4.30 | 4.32 | 4.32 | -0.18% | - |
| Aug 26, 2026 | 4.39 | 4.40 | 4.33 | 4.33 | 4.33 | -1.55% | 100 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -2.40% | 287 |
| Aug 24, 2026 | 4.41 | 4.51 | 4.41 | 4.51 | 4.51 | 2.50% | - |
| Aug 21, 2026 | 4.39 | 4.50 | 4.39 | 4.40 | 4.40 | -0.63% | 75 |
| Aug 20, 2026 | 4.40 | 4.43 | 4.32 | 4.43 | 4.43 | 1.00% | 500 |
| Aug 19, 2026 | 4.19 | 4.46 | 4.19 | 4.38 | 4.38 | 3.59% | - |
| Aug 18, 2026 | 4.30 | 4.32 | 4.23 | 4.23 | 4.23 | -1.40% | 100 |
| Aug 17, 2026 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -2.63% | - |
| Aug 14, 2026 | 4.40 | 4.45 | 4.40 | 4.41 | 4.41 | -0.24% | - |
| Aug 13, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.42 | -1.17% | - |
| Aug 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.47 | 0.22% | - |
| Aug 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.46 | 0.30% | - |
| Aug 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.45 | 3.89% | - |
| Aug 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | -0.72% | - |
| Aug 6, 2026 | 4.51 | 4.51 | 4.45 | 4.45 | 4.31 | -0.89% | - |
| Aug 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.35 | 0.76% | - |
| Aug 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.32 | 2.91% | - |
| Aug 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.19 | 3.19% | - |
| Jul 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.06 | 1.35% | - |
| Jul 30, 2026 | 4.41 | 4.41 | 4.14 | 4.14 | 4.01 | -6.37% | 50 |
| Jul 29, 2026 | 4.43 | 4.46 | 4.42 | 4.43 | 4.28 | -0.32% | - |
| Jul 28, 2026 | 4.44 | 4.49 | 4.43 | 4.44 | 4.30 | - | - |
| Jul 27, 2026 | 4.38 | 4.47 | 4.38 | 4.44 | 4.30 | 0.82% | 400 |
| Jul 24, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.26 | 0.27% | - |
| Jul 23, 2026 | 4.37 | 4.39 | 4.33 | 4.39 | 4.25 | -0.14% | - |
| Jul 22, 2026 | 4.43 | 4.47 | 4.35 | 4.40 | 4.26 | -1.04% | 100 |
| Jul 21, 2026 | 4.39 | 4.48 | 4.38 | 4.44 | 4.30 | 1.51% | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.24 | -2.88% | - |
| Jul 17, 2026 | 4.49 | 4.61 | 4.49 | 4.51 | 4.36 | -0.57% | - |
| Jul 16, 2026 | 4.38 | 4.53 | 4.38 | 4.53 | 4.39 | 2.53% | - |
| Jul 15, 2026 | 4.33 | 4.47 | 4.33 | 4.42 | 4.28 | 0.87% | - |
| Jul 14, 2026 | 4.30 | 4.39 | 4.25 | 4.38 | 4.24 | 2.33% | - |
| Jul 13, 2026 | 4.38 | 4.43 | 4.28 | 4.28 | 4.15 | -3.30% | - |