Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 5.26
+0.07 (1.43%)
Dec 16, 2025, 3:50 PM BST
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 5.22 | 5.30 | 5.16 | 5.19 | 5.19 | -0.77% | 15,079 |
| Dec 12, 2025 | 5.22 | 5.31 | 5.19 | 5.23 | 5.23 | 2.23% | 5,115 |
| Dec 11, 2025 | 5.04 | 5.20 | 5.04 | 5.11 | 5.11 | 0.91% | 21,966 |
| Dec 10, 2025 | 5.18 | 5.18 | 4.93 | 5.07 | 5.07 | -2.05% | 6,927 |
| Dec 9, 2025 | 5.04 | 5.23 | 5.03 | 5.17 | 5.17 | 2.01% | 13,646 |
| Dec 8, 2025 | 5.17 | 5.21 | 5.06 | 5.07 | 5.07 | -2.97% | 18,495 |
| Dec 5, 2025 | 5.21 | 5.26 | 5.18 | 5.23 | 5.23 | 1.46% | 20,688 |
| Dec 4, 2025 | 5.28 | 5.32 | 5.11 | 5.15 | 5.15 | -3.05% | 7,327 |
| Dec 3, 2025 | 5.12 | 5.36 | 5.12 | 5.31 | 5.31 | 2.55% | 10,109 |
| Dec 2, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 334 |
| Dec 1, 2025 | 5.16 | 5.23 | 5.15 | 5.20 | 5.20 | 0.78% | 31,506 |
| Nov 28, 2025 | 5.14 | 5.16 | 5.08 | 5.16 | 5.16 | 2.99% | 10,777 |
| Nov 27, 2025 | 5.00 | 5.09 | 5.00 | 5.01 | 5.01 | 0.30% | 10,772 |
| Nov 26, 2025 | 4.94 | 5.02 | 4.93 | 5.00 | 5.00 | 1.42% | 237,009 |
| Nov 25, 2025 | 4.72 | 4.98 | 4.72 | 4.93 | 4.92 | 4.79% | 23,497 |
| Nov 24, 2025 | 4.73 | 4.80 | 4.68 | 4.70 | 4.70 | 0.21% | 1,980,770 |
| Nov 21, 2025 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | -0.04% | 4,614 |
| Nov 20, 2025 | 4.62 | 4.75 | 4.62 | 4.69 | 4.69 | 0.88% | 8,321 |
| Nov 19, 2025 | 4.56 | 4.69 | 4.56 | 4.65 | 4.65 | 0.58% | 15,822 |
| Nov 18, 2025 | 4.73 | 4.77 | 4.62 | 4.62 | 4.62 | -4.03% | 7,731 |
| Nov 17, 2025 | 4.82 | 4.87 | 4.77 | 4.82 | 4.82 | 0.06% | 24,883 |
| Nov 14, 2025 | 4.83 | 4.86 | 4.72 | 4.82 | 4.82 | -3.27% | 230,569 |
| Nov 13, 2025 | 5.01 | 5.08 | 4.91 | 4.98 | 4.98 | -1.03% | 7,133 |
| Nov 12, 2025 | 5.03 | 5.06 | 5.02 | 5.03 | 5.03 | 0.46% | 13,827 |
| Nov 11, 2025 | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | -0.26% | 3,805 |
| Nov 10, 2025 | 5.00 | 5.03 | 5.00 | 5.02 | 5.02 | 1.99% | 572 |
| Nov 7, 2025 | 4.89 | 4.94 | 4.89 | 4.92 | 4.92 | 0.33% | 6,409 |
| Nov 6, 2025 | 5.01 | 5.01 | 4.89 | 4.91 | 4.91 | -2.91% | 15,985 |
| Nov 5, 2025 | 5.00 | 5.14 | 4.96 | 5.05 | 5.05 | 3.02% | 14,835 |
| Nov 4, 2025 | 4.96 | 5.01 | 4.85 | 4.91 | 4.90 | -2.49% | 37,439 |
| Nov 3, 2025 | 5.02 | 5.13 | 5.02 | 5.03 | 5.03 | -1.37% | 201,187 |
| Oct 31, 2025 | 5.10 | 5.10 | 5.07 | 5.10 | 5.10 | 0.57% | 6,084 |
| Oct 30, 2025 | 5.08 | 5.11 | 5.06 | 5.07 | 5.07 | -0.92% | 22,450 |
| Oct 29, 2025 | 5.14 | 5.16 | 5.11 | 5.12 | 5.12 | -0.23% | 15,205 |
| Oct 28, 2025 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | -1.52% | 9,441 |
| Oct 27, 2025 | 5.24 | 5.26 | 5.21 | 5.21 | 5.21 | -0.02% | 15,116 |
| Oct 24, 2025 | 5.18 | 5.24 | 5.18 | 5.21 | 5.21 | -0.97% | 5,279 |
| Oct 23, 2025 | 5.22 | 5.28 | 5.22 | 5.26 | 5.26 | 2.35% | 7,571 |
| Oct 22, 2025 | 5.20 | 5.27 | 5.14 | 5.14 | 5.14 | -4.00% | 18,391 |
| Oct 21, 2025 | 5.36 | 5.36 | 5.28 | 5.35 | 5.35 | 1.02% | 12,711 |
| Oct 20, 2025 | 5.28 | 5.34 | 5.16 | 5.30 | 5.30 | -1.32% | 8,850 |
| Oct 17, 2025 | 5.35 | 5.43 | 5.26 | 5.37 | 5.37 | 0.37% | 18,708 |
| Oct 16, 2025 | 5.34 | 5.39 | 5.32 | 5.35 | 5.35 | 6.21% | 6,771 |
| Oct 15, 2025 | 5.07 | 5.09 | 5.02 | 5.04 | 5.04 | -0.98% | 6,673 |
| Oct 14, 2025 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | 0.51% | 6,709 |
| Oct 13, 2025 | 5.08 | 5.09 | 5.04 | 5.06 | 5.06 | 0.46% | 13,100 |
| Oct 10, 2025 | 5.09 | 5.11 | 4.99 | 5.04 | 5.04 | -3.67% | 11,346 |
| Oct 9, 2025 | 5.20 | 5.23 | 5.11 | 5.23 | 5.23 | 0.79% | 3,306 |
| Oct 8, 2025 | 5.17 | 5.22 | 5.17 | 5.19 | 5.19 | -0.76% | 7,955 |
| Oct 7, 2025 | 5.18 | 5.23 | 5.18 | 5.23 | 5.23 | 0.38% | 7,534 |