Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 4.185
-0.075 (-1.76%)
Mar 17, 2026, 11:30 AM GMT
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.26 | 4.26 | 4.13 | 4.19 | - | -2.11% | 4,695 |
| Mar 16, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.27 | -0.90% | 10,686 |
| Mar 13, 2026 | 4.35 | 4.46 | 4.31 | 4.31 | 4.31 | -2.60% | 31,096 |
| Mar 12, 2026 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | 3.80% | 17,013 |
| Mar 11, 2026 | 4.30 | 4.36 | 4.21 | 4.27 | 4.27 | -1.50% | 27,217 |
| Mar 10, 2026 | 4.49 | 4.51 | 4.31 | 4.33 | 4.33 | -3.54% | 19,501 |
| Mar 9, 2026 | 4.47 | 4.56 | 4.47 | 4.49 | 4.49 | -2.07% | 35,755 |
| Mar 6, 2026 | 4.65 | 4.69 | 4.58 | 4.59 | 4.59 | -2.09% | 13,135 |
| Mar 5, 2026 | 4.61 | 4.72 | 4.61 | 4.68 | 4.68 | 5.95% | 12,014 |
| Mar 4, 2026 | 4.33 | 4.58 | 4.28 | 4.42 | 4.42 | 1.80% | 23,407 |
| Mar 3, 2026 | 4.49 | 4.65 | 4.18 | 4.34 | 4.34 | -10.18% | 149,074 |
| Mar 2, 2026 | 4.86 | 4.88 | 4.78 | 4.84 | 4.84 | -1.41% | 28,393 |
| Feb 27, 2026 | 4.85 | 4.96 | 4.85 | 4.90 | 4.90 | -1.13% | 5,135 |
| Feb 26, 2026 | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | -1.39% | 1,159 |
| Feb 25, 2026 | 5.01 | 5.05 | 5.00 | 5.03 | 5.03 | 0.20% | 7,770 |
| Feb 24, 2026 | 5.07 | 5.10 | 5.00 | 5.02 | 5.02 | -0.59% | 2,479 |
| Feb 23, 2026 | 5.00 | 5.10 | 4.97 | 5.05 | 5.05 | -1.21% | 16,752 |
| Feb 20, 2026 | 5.07 | 5.16 | 5.07 | 5.11 | 5.11 | -1.86% | 3,482 |
| Feb 19, 2026 | 5.19 | 5.27 | 5.14 | 5.21 | 5.21 | 0.73% | 8,295 |
| Feb 18, 2026 | 5.16 | 5.28 | 5.12 | 5.17 | 5.17 | -0.77% | 10,372 |
| Feb 17, 2026 | 5.43 | 5.43 | 5.18 | 5.21 | 5.21 | -6.26% | 10,975 |
| Feb 16, 2026 | 5.58 | 5.61 | 5.52 | 5.56 | 5.56 | -2.88% | 6,782 |
| Feb 13, 2026 | 5.68 | 5.73 | 5.63 | 5.72 | 5.72 | 1.96% | 13,282 |
| 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 |