Arbonia AG (LON:0QKR)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 3.698
-0.063 (-1.66%)
Nov 10, 2026, 4:17 PM GMT
LON:0QKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -1.65% | 6,119 |
| Nov 9, 2026 | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | -1.31% | 9,904 |
| Nov 6, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 1.87% | 11,132 |
| Nov 5, 2026 | 3.71 | 3.77 | 3.71 | 3.74 | 3.74 | 4.03% | 3,311 |
| Nov 4, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 0.14% | 113 |
| Nov 3, 2026 | 3.69 | 3.72 | 3.59 | 3.59 | 3.59 | -0.42% | 985 |
| Nov 2, 2026 | 3.73 | 3.73 | 3.60 | 3.61 | 3.61 | -11.97% | 4,322 |
| Oct 30, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | -3.76% | 1,815 |
| Oct 29, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | -1.85% | 1,485 |
| Oct 28, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 1.52% | 191 |
| Oct 27, 2026 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -1.04% | 1,956 |
| Oct 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.48% | 90 |
| Oct 22, 2026 | 4.37 | 4.38 | 4.35 | 4.38 | 4.38 | -0.74% | 148 |
| Oct 21, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | -1.29% | 6,061 |
| Oct 16, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | 0.34% | 8,944 |
| Oct 15, 2026 | 4.48 | 4.48 | 4.40 | 4.46 | 4.46 | -0.67% | 567 |
| Oct 14, 2026 | 4.55 | 4.56 | 4.49 | 4.49 | 4.49 | -2.92% | 8,601 |
| Oct 12, 2026 | 4.51 | 4.62 | 4.51 | 4.62 | 4.62 | 0.87% | 2,125 |
| Oct 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.11% | 2,500 |
| Oct 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.82% | 1,076 |
| Oct 1, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -4.89% | 1,500 |
| Sep 29, 2026 | 4.81 | 4.91 | 4.81 | 4.91 | 4.91 | 3.15% | 772 |
| Sep 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | - |
| Sep 25, 2026 | 4.76 | 4.79 | 4.74 | 4.75 | 4.75 | 1.06% | 798 |
| Sep 24, 2026 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | -0.11% | 1,645 |
| Sep 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.95% | 1,500 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | - | 1,330 |
| Sep 21, 2026 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | 0.53% | 4,517 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -3.96% | 1,240 |
| Sep 17, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | -0.49% | 221,448 |
| Sep 16, 2026 | 4.92 | 4.99 | 4.91 | 4.94 | 4.94 | 1.11% | 127,352 |
| Sep 15, 2026 | 4.91 | 4.94 | 4.89 | 4.89 | 4.89 | -1.15% | 15,321 |
| Sep 14, 2026 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | -0.66% | 14,409 |
| Sep 11, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -0.83% | 323 |
| Sep 10, 2026 | 5.07 | 5.10 | 4.98 | 5.02 | 5.02 | -0.08% | 16,634 |
| Sep 9, 2026 | 5.03 | 5.05 | 5.02 | 5.03 | 5.03 | 1.97% | 1,989 |
| Sep 8, 2026 | 4.91 | 4.95 | 4.90 | 4.93 | 4.93 | -0.93% | 18,784 |
| Sep 7, 2026 | 4.89 | 5.07 | 4.89 | 4.98 | 4.98 | 13.20% | 6,858 |
| Sep 4, 2026 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -2.32% | 206,464 |
| Sep 3, 2026 | 4.51 | 4.53 | 4.50 | 4.50 | 4.50 | 0.21% | 3,842 |
| Sep 2, 2026 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -0.45% | 8,582 |
| Sep 1, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.05% | 2,824 |
| Aug 31, 2026 | 4.56 | 4.62 | 4.50 | 4.61 | 4.61 | 0.89% | 13,699 |
| Aug 28, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 2.89% | 3,373 |
| Aug 27, 2026 | 4.38 | 4.58 | 4.36 | 4.44 | 4.44 | -0.53% | 3,575 |
| Aug 26, 2026 | 4.25 | 4.46 | 4.25 | 4.46 | 4.46 | 11.09% | 3,104 |
| Aug 25, 2026 | 3.52 | 4.02 | 3.52 | 4.02 | 4.01 | 2.95% | 39,827 |
| Aug 24, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -1.27% | 1,981 |
| Aug 21, 2026 | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | 1.15% | 7,394 |
| Aug 20, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.13% | 3,000 |