Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 4.750
+0.050 (1.06%)
Sep 25, 2026, 4:12 PM GMT
LON:0QKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.32% | 1,600 |
| Aug 18, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -2.87% | 1,449 |
| Aug 17, 2026 | 4.11 | 4.12 | 3.97 | 4.01 | 4.01 | -2.13% | 7,078 |
| Aug 14, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | 1.01% | 3,378 |
| Aug 13, 2026 | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | 3.68% | 207,061 |
| Aug 12, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | -2.44% | 3,832 |
| Aug 11, 2026 | 4.05 | 4.05 | 3.94 | 4.01 | 4.01 | -1.90% | 14,043 |
| Aug 10, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -1.03% | 6,806 |
| Aug 7, 2026 | 4.19 | 4.19 | 4.09 | 4.13 | 4.13 | 0.07% | 893 |
| Aug 6, 2026 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | 0.12% | 1,625 |
| Aug 5, 2026 | 4.19 | 4.27 | 4.13 | 4.13 | 4.13 | -0.84% | 48,417 |
| Aug 4, 2026 | 4.09 | 4.20 | 4.06 | 4.16 | 4.16 | 3.45% | 14,886 |
| Aug 3, 2026 | 4.04 | 4.07 | 4.02 | 4.02 | 4.02 | 4.72% | 3,959 |
| Jul 31, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.37% | 741 |
| Jul 30, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 0.22% | 4,092 |
| Jul 29, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | 0.78% | 4,865 |
| Jul 28, 2026 | 3.78 | 3.91 | 3.78 | 3.86 | 3.86 | 5.04% | 10,775 |
| Jul 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.90% | 3,370 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 0.18% | 6,219 |
| Jul 23, 2026 | 3.61 | 3.61 | 3.56 | 3.60 | 3.60 | -0.55% | 2,151 |
| Jul 22, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.14% | 4,019 |
| Jul 21, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.33% | 18,107 |
| Jul 20, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.44% | 1,264 |