Arbor Realty Trust, Inc. (FRA:OWQ)
Germany · Delayed Price · Currency is EUR 2.580
-0.048 (-1.83%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:OWQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.58 | 2.58 | 2.48 | 2.58 | 2.58 | -1.83% | 443 |
| Oct 22, 2026 | 2.55 | 2.66 | 2.55 | 2.63 | 2.63 | 2.26% | - |
| Oct 21, 2026 | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | 0.31% | 443 |
| Oct 20, 2026 | 2.40 | 2.56 | 2.37 | 2.56 | 2.56 | 8.93% | - |
| Oct 19, 2026 | 2.41 | 2.41 | 2.27 | 2.35 | 2.35 | -0.93% | - |
| Oct 16, 2026 | 2.50 | 2.51 | 2.37 | 2.37 | 2.37 | -4.51% | 573 |
| Oct 15, 2026 | 2.32 | 2.57 | 2.32 | 2.49 | 2.49 | 7.62% | 1,070 |
| Oct 14, 2026 | 2.51 | 2.51 | 2.31 | 2.31 | 2.31 | -7.89% | - |
| Oct 13, 2026 | 2.52 | 2.55 | 2.45 | 2.51 | 2.51 | - | 134 |
| Oct 12, 2026 | 2.56 | 2.56 | 2.48 | 2.51 | 2.51 | -1.34% | 100 |
| Oct 9, 2026 | 2.76 | 2.76 | 2.54 | 2.54 | 2.54 | -7.70% | - |
| Oct 8, 2026 | 2.88 | 2.89 | 2.75 | 2.75 | 2.75 | -4.18% | - |
| Oct 7, 2026 | 3.10 | 3.10 | 2.87 | 2.87 | 2.87 | -6.93% | 100 |
| Oct 6, 2026 | 3.09 | 3.15 | 3.07 | 3.09 | 3.09 | 0.46% | - |
| Oct 5, 2026 | 3.17 | 3.17 | 3.04 | 3.07 | 3.07 | -3.03% | - |
| Oct 2, 2026 | 3.29 | 3.29 | 3.17 | 3.17 | 3.17 | -4.11% | - |
| Oct 1, 2026 | 3.40 | 3.40 | 3.23 | 3.31 | 3.31 | -2.94% | - |
| Sep 30, 2026 | 3.49 | 3.49 | 3.31 | 3.41 | 3.41 | -1.90% | - |
| Sep 29, 2026 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -2.96% | - |
| Sep 28, 2026 | 3.52 | 3.58 | 3.44 | 3.58 | 3.58 | 1.25% | - |
| Sep 25, 2026 | 3.56 | 3.57 | 3.53 | 3.53 | 3.53 | -1.40% | - |
| Sep 24, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.56% | - |
| Sep 23, 2026 | 3.83 | 3.83 | 3.68 | 3.68 | 3.68 | -4.22% | - |
| Sep 22, 2026 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | 1.21% | - |
| Sep 21, 2026 | 3.74 | 3.79 | 3.73 | 3.79 | 3.79 | -2.22% | 1,300 |
| 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% | - |