Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 5.79
+0.15 (2.60%)
At close: Sep 12, 2025
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.77 | 5.80 | 5.77 | 5.79 | 5.79 | 2.59% | 8,350 |
| Sep 11, 2025 | 5.68 | 5.72 | 5.64 | 5.64 | 5.64 | 0.16% | 19,900 |
| Sep 10, 2025 | 5.64 | 5.67 | 5.64 | 5.64 | 5.64 | -1.31% | 6,890 |
| Sep 9, 2025 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | 0.26% | 1,278 |
| Sep 8, 2025 | 5.72 | 5.72 | 5.68 | 5.70 | 5.70 | -1.27% | 3,274 |
| Sep 5, 2025 | 5.76 | 5.77 | 5.75 | 5.77 | 5.77 | -0.38% | 4,185 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.73 | 5.79 | 5.79 | 2.62% | 10,205 |
| Sep 3, 2025 | 5.66 | 5.72 | 5.64 | 5.64 | 5.64 | -0.32% | 3,895 |
| Sep 2, 2025 | 5.73 | 5.80 | 5.65 | 5.66 | 5.66 | -1.22% | 30,724 |
| Sep 1, 2025 | 5.73 | 5.77 | 5.73 | 5.73 | 5.73 | -1.21% | 11,439 |
| Aug 29, 2025 | 5.83 | 5.85 | 5.80 | 5.80 | 5.80 | -2.36% | 1,663 |
| Aug 28, 2025 | 5.95 | 6.12 | 5.94 | 5.94 | 5.94 | 8.59% | 12,307 |
| Aug 27, 2025 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | 0.74% | 588 |
| Aug 26, 2025 | 5.40 | 5.43 | 5.27 | 5.43 | 5.43 | 0.74% | 1,728 |
| Aug 25, 2025 | 5.40 | 5.45 | 5.37 | 5.39 | 5.39 | 1.89% | 5,360 |
| Aug 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.32% | 2 |
| Aug 20, 2025 | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | -3.18% | 1,850 |
| Aug 19, 2025 | 5.23 | 5.34 | 5.23 | 5.34 | 5.34 | 2.79% | 514 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.42% | 211 |
| Aug 15, 2025 | 5.31 | 5.31 | 5.24 | 5.27 | 5.27 | -0.85% | 2,096 |
| Aug 14, 2025 | 5.46 | 5.46 | 5.22 | 5.32 | 5.32 | -5.43% | 3,384 |
| Aug 13, 2025 | 5.63 | 5.63 | 5.55 | 5.62 | 5.62 | 1.81% | 3,286 |
| Aug 12, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.25% | 19 |
| Aug 8, 2025 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | 2.38% | 4,985 |
| Aug 6, 2025 | 5.46 | 5.46 | 5.41 | 5.46 | 5.46 | -0.09% | 301 |
| Aug 5, 2025 | 5.40 | 5.47 | 5.40 | 5.47 | 5.47 | 1.30% | 377 |
| Aug 4, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -2.79% | 729 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -1.94% | 6,998 |
| Jul 30, 2025 | 5.71 | 5.71 | 5.66 | 5.66 | 5.66 | -0.35% | 184 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.90% | 79 |
| Jul 28, 2025 | 5.86 | 5.88 | 5.79 | 5.79 | 5.79 | 0.17% | 569 |
| Jul 25, 2025 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 0.61% | 134 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.41% | 149 |
| Jul 23, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 3.70% | 94 |
| Jul 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.70% | 62 |
| Jul 21, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.18% | 335 |
| Jul 18, 2025 | 5.57 | 5.57 | 5.52 | 5.55 | 5.55 | 0.18% | 1,197 |
| Jul 17, 2025 | 5.62 | 5.62 | 5.53 | 5.54 | 5.54 | 1.84% | 1,067 |
| Jul 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.93% | 34 |
| Jul 15, 2025 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | -0.55% | 2,152 |
| Jul 14, 2025 | 5.38 | 5.45 | 5.38 | 5.42 | 5.42 | -3.20% | 19,595 |
| Jul 11, 2025 | 5.68 | 5.68 | 5.51 | 5.60 | 5.60 | -2.12% | 15,188 |
| Jul 10, 2025 | 5.69 | 5.76 | 5.69 | 5.72 | 5.72 | 6.12% | 3,400 |
| Jul 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.89% | 3,362 |
| Jul 7, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | 0.57% | 1,106 |
| Jul 4, 2025 | 5.22 | 5.26 | 5.21 | 5.26 | 5.26 | -0.38% | 3,051 |
| Jul 3, 2025 | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | -1.31% | 2,915 |
| Jul 2, 2025 | 5.29 | 5.35 | 5.28 | 5.35 | 5.35 | 1.33% | 4,074 |
| Jul 1, 2025 | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | -0.56% | 1,596 |
| Jun 30, 2025 | 5.42 | 5.42 | 5.30 | 5.31 | 5.31 | -1.30% | 5,278 |