Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 5.35
+0.31 (6.22%)
At close: Oct 16, 2025
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5.12 | 5.27 | 5.10 | 5.21 | 5.21 | 0.83% | 40,771 |
| Oct 3, 2025 | 5.17 | 5.21 | 5.15 | 5.17 | 5.17 | -1.94% | 18,975 |
| Oct 2, 2025 | 5.29 | 5.29 | 5.15 | 5.27 | 5.27 | 1.40% | 2,355 |
| Oct 1, 2025 | 5.19 | 5.23 | 5.19 | 5.20 | 5.20 | -3.38% | 11,730 |
| Sep 30, 2025 | 5.34 | 5.38 | 5.21 | 5.38 | 5.38 | -0.90% | 4,205 |
| Sep 29, 2025 | 5.41 | 5.43 | 5.35 | 5.43 | 5.43 | 1.08% | 2,223 |
| Sep 26, 2025 | 5.48 | 5.48 | 5.35 | 5.37 | 5.37 | -3.07% | 5,866 |
| Sep 25, 2025 | 5.51 | 5.55 | 5.48 | 5.54 | 5.54 | -1.11% | 3,205 |
| Sep 24, 2025 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.64% | 2,503 |
| Sep 23, 2025 | 5.60 | 5.67 | 5.60 | 5.64 | 5.64 | 0.52% | 13,474 |
| Sep 22, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | -2.15% | 4,225 |
| Sep 19, 2025 | 5.69 | 5.76 | 5.68 | 5.73 | 5.73 | -1.80% | 14,814 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.74 | 5.84 | 5.84 | -1.83% | 19,331 |
| Sep 17, 2025 | 6.02 | 6.02 | 5.85 | 5.95 | 5.95 | -1.49% | 19,695 |
| Sep 16, 2025 | 5.98 | 6.12 | 5.94 | 6.04 | 6.04 | 2.12% | 11,613 |
| Sep 15, 2025 | 5.88 | 5.92 | 5.87 | 5.91 | 5.91 | 2.07% | 25,768 |
| 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 |