Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 5.61
+0.19 (3.58%)
At close: Feb 12, 2026
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.50 | 5.65 | 5.50 | 5.61 | 5.61 | 3.58% | 15,311 |
| Feb 11, 2026 | 5.40 | 5.44 | 5.34 | 5.42 | 5.42 | 0.93% | 8,979 |
| Feb 10, 2026 | 5.39 | 5.45 | 5.34 | 5.37 | 5.37 | 1.03% | 15,074 |
| Feb 9, 2026 | 5.23 | 5.32 | 5.20 | 5.32 | 5.31 | 2.67% | 18,394 |
| Feb 6, 2026 | 5.11 | 5.19 | 5.07 | 5.18 | 5.18 | 1.11% | 34,599 |
| Feb 5, 2026 | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | 3.85% | 15,498 |
| Feb 4, 2026 | 5.07 | 5.14 | 4.93 | 4.93 | 4.93 | -1.00% | 261 |
| Feb 3, 2026 | 4.97 | 5.00 | 4.95 | 4.98 | 4.98 | -2.35% | 3,344 |
| Feb 2, 2026 | 5.05 | 5.10 | 4.95 | 5.10 | 5.10 | 1.23% | 17,966 |
| Jan 30, 2026 | 5.04 | 5.10 | 5.02 | 5.04 | 5.04 | 1.65% | 13,875 |
| Jan 29, 2026 | 4.99 | 5.05 | 4.89 | 4.96 | 4.96 | -1.08% | 4,164 |
| Jan 28, 2026 | 5.16 | 5.16 | 5.01 | 5.01 | 5.01 | -0.60% | 73,525 |
| Jan 27, 2026 | 5.11 | 5.17 | 5.01 | 5.04 | 5.04 | -0.79% | 16,353 |
| Jan 26, 2026 | 5.04 | 5.18 | 5.04 | 5.08 | 5.08 | 0.99% | 272,744 |
| Jan 23, 2026 | 5.05 | 5.18 | 5.01 | 5.03 | 5.03 | 2.32% | 30,428 |
| Jan 22, 2026 | 4.71 | 4.99 | 4.71 | 4.92 | 4.92 | 7.43% | 41,878 |
| Jan 21, 2026 | 4.63 | 4.64 | 4.57 | 4.58 | 4.58 | 1.24% | 27,492 |
| Jan 20, 2026 | 4.49 | 4.53 | 4.47 | 4.52 | 4.52 | 0.78% | 9,457 |
| Jan 19, 2026 | 4.45 | 4.54 | 4.40 | 4.49 | 4.49 | 0.43% | 12,942 |
| Jan 16, 2026 | 4.41 | 4.50 | 4.40 | 4.47 | 4.47 | -0.31% | 32,431 |
| Jan 15, 2026 | 4.52 | 4.54 | 4.43 | 4.48 | 4.48 | -1.23% | 22,631 |
| Jan 14, 2026 | 4.50 | 4.58 | 4.49 | 4.54 | 4.54 | 0.42% | 23,011 |
| Jan 13, 2026 | 4.52 | 4.59 | 4.47 | 4.52 | 4.52 | -1.85% | 62,451 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -5.89% | 74,600 |
| Jan 9, 2026 | 4.84 | 4.91 | 4.79 | 4.89 | 4.89 | 1.87% | 24,306 |
| Jan 8, 2026 | 4.99 | 4.99 | 4.74 | 4.80 | 4.80 | -4.19% | 24,721 |
| Jan 7, 2026 | 4.90 | 5.03 | 4.87 | 5.01 | 5.01 | 2.14% | 28,386 |
| Jan 6, 2026 | 4.87 | 4.91 | 4.77 | 4.91 | 4.91 | 0.06% | 26,911 |
| Jan 5, 2026 | 5.00 | 5.01 | 4.88 | 4.90 | 4.90 | -6.81% | 29,791 |
| Dec 30, 2025 | 5.21 | 5.28 | 5.19 | 5.26 | 5.26 | 0.32% | 9,377 |
| Dec 29, 2025 | 5.25 | 5.27 | 5.21 | 5.24 | 5.24 | 0.44% | 16,786 |
| Dec 23, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -1.62% | 11,824 |
| Dec 22, 2025 | 5.32 | 5.35 | 5.29 | 5.31 | 5.31 | -1.32% | 7,485 |
| Dec 19, 2025 | 5.34 | 5.45 | 5.29 | 5.38 | 5.38 | 1.86% | 7,045 |
| Dec 18, 2025 | 5.26 | 5.38 | 5.23 | 5.28 | 5.28 | 0.67% | 8,486 |
| Dec 17, 2025 | 5.24 | 5.34 | 5.16 | 5.24 | 5.24 | -0.30% | 58,056 |
| Dec 16, 2025 | 5.20 | 5.35 | 5.20 | 5.26 | 5.26 | 1.43% | 7,791 |
| 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 |