Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 4.022
-0.138 (-3.32%)
Jun 3, 2026, 5:06 PM GMT
LON:0QKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | -3.00% | 939 |
| Jun 2, 2026 | 4.13 | 4.16 | 4.03 | 4.16 | 4.16 | 0.80% | 3,866 |
| Jun 1, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.54% | 6,367 |
| May 29, 2026 | 4.09 | 4.14 | 4.09 | 4.11 | 4.11 | 0.89% | 7,449 |
| May 28, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.71% | 1,827 |
| May 27, 2026 | 4.05 | 4.08 | 4.04 | 4.04 | 4.04 | 1.75% | 12,136 |
| May 26, 2026 | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -0.73% | 1,619 |
| May 22, 2026 | 4.01 | 4.05 | 3.98 | 4.00 | 4.00 | -1.08% | 269,499 |
| May 21, 2026 | 3.92 | 4.06 | 3.92 | 4.04 | 4.04 | 1.99% | 8,981 |
| May 20, 2026 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.14% | 40,978 |
| May 19, 2026 | 4.09 | 4.10 | 3.95 | 3.96 | 3.96 | -3.07% | 11,682 |
| May 18, 2026 | 3.94 | 4.09 | 3.92 | 4.09 | 4.08 | 3.15% | 8,202 |
| May 15, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -0.97% | 1,365 |
| May 13, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 0.45% | 20,088 |
| May 12, 2026 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | -0.43% | 33,660 |
| May 11, 2026 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | -1.92% | 19,106 |
| May 8, 2026 | 4.05 | 4.16 | 4.00 | 4.08 | 4.08 | -1.67% | 25,527 |
| May 7, 2026 | 4.16 | 4.20 | 4.15 | 4.15 | 4.14 | - | 9,444 |
| May 6, 2026 | 4.12 | 4.15 | 4.09 | 4.15 | 4.14 | 3.11% | 10,736 |
| May 5, 2026 | 4.13 | 4.13 | 3.96 | 4.02 | 4.02 | -5.57% | 23,792 |
| May 4, 2026 | 4.28 | 4.32 | 4.18 | 4.26 | 4.26 | 3.50% | 9,779 |
| Apr 30, 2026 | 4.10 | 4.13 | 4.08 | 4.11 | 4.11 | -0.78% | 5,242 |
| Apr 29, 2026 | 4.16 | 4.16 | 4.13 | 4.15 | 4.15 | -2.05% | 5,611 |
| Apr 28, 2026 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | -0.42% | 5,925 |
| Apr 27, 2026 | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | 1.55% | 19,574 |
| Apr 24, 2026 | 4.22 | 4.22 | 4.16 | 4.19 | 4.18 | -1.46% | 17,623 |
| Apr 23, 2026 | 4.26 | 4.26 | 4.21 | 4.25 | 4.25 | 0.87% | 12,774 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -0.20% | 8,694 |
| Apr 21, 2026 | 4.25 | 4.28 | 4.19 | 4.22 | 4.22 | -0.47% | 3,101 |
| Apr 20, 2026 | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | -1.65% | 14,470 |
| Apr 17, 2026 | 4.30 | 4.37 | 4.20 | 4.31 | 4.31 | 2.19% | 10,985 |
| Apr 16, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -1.38% | 15,409 |
| Apr 15, 2026 | 4.34 | 4.39 | 4.28 | 4.28 | 4.28 | -2.01% | 24,391 |
| Apr 14, 2026 | 4.32 | 4.40 | 4.30 | 4.36 | 4.36 | 2.93% | 32,567 |
| Apr 13, 2026 | 4.29 | 4.32 | 4.22 | 4.24 | 4.24 | -2.75% | 92,424 |
| Apr 10, 2026 | 4.37 | 4.38 | 4.34 | 4.36 | 4.36 | 3.27% | 13,424 |
| Apr 9, 2026 | 4.21 | 4.24 | 4.20 | 4.22 | 4.22 | -1.24% | 5,779 |
| Apr 8, 2026 | 4.29 | 4.40 | 4.28 | 4.28 | 4.28 | 4.01% | 296,628 |
| Apr 7, 2026 | 4.32 | 4.35 | 4.11 | 4.11 | 4.11 | -6.16% | 54,325 |
| Apr 2, 2026 | 4.34 | 4.43 | 4.29 | 4.38 | 4.38 | -0.94% | 17,029 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.41 | 4.42 | 4.42 | -1.30% | 14,700 |
| Mar 31, 2026 | 4.43 | 4.50 | 4.42 | 4.48 | 4.48 | 1.62% | 3,751 |
| Mar 30, 2026 | 4.35 | 4.45 | 4.30 | 4.41 | 4.41 | 1.12% | 15,804 |
| Mar 27, 2026 | 4.35 | 4.39 | 4.28 | 4.36 | 4.36 | -0.11% | 12,733 |
| Mar 26, 2026 | 4.42 | 4.44 | 4.35 | 4.37 | 4.37 | -1.13% | 17,667 |
| Mar 25, 2026 | 4.43 | 4.52 | 4.42 | 4.42 | 4.42 | 2.20% | 8,406 |
| Mar 24, 2026 | 4.35 | 4.35 | 4.24 | 4.32 | 4.32 | 4.27% | 6,407 |
| Mar 23, 2026 | 4.22 | 4.26 | 4.03 | 4.14 | 4.14 | 1.04% | 6,948 |
| Mar 20, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 2.70% | 530,333 |
| Mar 19, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -5.09% | 34,236 |