Arbonia AG (LON:0QKR)
London · Delayed Price · Currency is GBP · Price in CHF 3.915
-0.098 (-2.44%)
Aug 12, 2026, 5:43 PM GMT
LON:0QKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.24% | 1 |
| Jul 16, 2026 | 3.68 | 3.70 | 3.63 | 3.65 | 3.64 | 0.62% | 1,534 |
| Jul 15, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 2.07% | 871 |
| Jul 14, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | -0.63% | 8,241 |
| Jul 13, 2026 | 3.58 | 3.61 | 3.57 | 3.57 | 3.57 | 0.46% | 3,938 |
| Jul 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 0.04% | 4,438 |
| Jul 9, 2026 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | 0.96% | 9,249 |
| Jul 8, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -3.16% | 13,110 |
| Jul 7, 2026 | 3.63 | 3.64 | 3.59 | 3.64 | 3.63 | -2.35% | 6,058 |
| Jul 6, 2026 | 3.73 | 3.77 | 3.67 | 3.72 | 3.72 | 0.11% | 21,189 |
| Jul 3, 2026 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 2.15% | 29,019 |
| Jul 2, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.69% | 10,803 |
| Jul 1, 2026 | 3.58 | 3.63 | 3.56 | 3.62 | 3.61 | 1.54% | 6,999 |
| Jun 30, 2026 | 3.62 | 3.63 | 3.56 | 3.56 | 3.56 | -0.70% | 415 |
| Jun 29, 2026 | 3.61 | 3.63 | 3.56 | 3.59 | 3.58 | -0.97% | 6,983 |
| Jun 26, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -1.49% | 2,250 |
| Jun 25, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.67 | 1.98% | 2,104 |
| Jun 24, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -1.69% | 1,950 |
| Jun 23, 2026 | 3.57 | 3.69 | 3.57 | 3.67 | 3.67 | 4.42% | 25,182 |
| Jun 22, 2026 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -6.43% | 27,360 |
| Jun 19, 2026 | 3.78 | 3.78 | 3.70 | 3.75 | 3.75 | 0.24% | 6,234 |
| Jun 18, 2026 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | -1.52% | 14,264 |
| Jun 17, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 0.64% | 5,625 |
| Jun 16, 2026 | 3.80 | 3.83 | 3.73 | 3.78 | 3.78 | -2.56% | 49,736 |
| Jun 15, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -2.15% | 1,468 |
| Jun 12, 2026 | 3.99 | 3.99 | 3.94 | 3.96 | 3.96 | 2.59% | 5,425 |
| Jun 11, 2026 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | - | 45,234 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -1.94% | 6,302 |
| Jun 9, 2026 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | 0.90% | 11,246 |
| Jun 8, 2026 | 3.93 | 3.95 | 3.88 | 3.90 | 3.90 | -0.73% | 20,942 |
| Jun 5, 2026 | 3.92 | 4.04 | 3.92 | 3.93 | 3.93 | -1.48% | 42,318 |
| Jun 4, 2026 | 4.00 | 4.01 | 3.98 | 3.99 | 3.99 | -0.82% | 41,065 |
| Jun 3, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -3.32% | 6,936 |