Arbonia AG (SWX:ARBN)
Switzerland · Delayed Price · Currency is CHF 5.35
+0.15 (2.88%)
Aug 22, 2025, 5:30 PM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.22 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 66,685 |
| Aug 21, 2025 | 5.12 | 5.21 | 5.12 | 5.20 | 5.20 | 0.39% | 74,755 |
| Aug 20, 2025 | 5.17 | 5.24 | 5.09 | 5.18 | 5.18 | -3.00% | 194,984 |
| Aug 19, 2025 | 5.12 | 5.34 | 5.12 | 5.34 | 5.34 | 4.30% | 87,368 |
| Aug 18, 2025 | 5.20 | 5.23 | 5.11 | 5.12 | 5.12 | -1.35% | 134,971 |
| Aug 15, 2025 | 5.33 | 5.33 | 5.19 | 5.19 | 5.19 | -1.70% | 82,996 |
| Aug 14, 2025 | 5.69 | 5.69 | 5.19 | 5.28 | 5.28 | -6.05% | 197,258 |
| Aug 13, 2025 | 5.60 | 5.62 | 5.55 | 5.62 | 5.62 | 1.26% | 45,082 |
| Aug 12, 2025 | 5.52 | 5.55 | 5.42 | 5.55 | 5.55 | 1.09% | 49,038 |
| Aug 11, 2025 | 5.59 | 5.62 | 5.47 | 5.49 | 5.49 | -1.96% | 33,667 |
| Aug 8, 2025 | 5.69 | 5.69 | 5.48 | 5.60 | 5.60 | 1.27% | 66,395 |
| Aug 7, 2025 | 5.55 | 5.61 | 5.49 | 5.53 | 5.53 | 1.28% | 132,063 |
| Aug 6, 2025 | 5.49 | 5.58 | 5.41 | 5.46 | 5.46 | - | 93,790 |
| Aug 5, 2025 | 5.43 | 5.48 | 5.38 | 5.46 | 5.46 | 0.92% | 37,277 |
| Aug 4, 2025 | 5.36 | 5.47 | 5.34 | 5.41 | 5.41 | -2.52% | 72,510 |
| Jul 31, 2025 | 5.89 | 5.89 | 5.55 | 5.55 | 5.55 | -1.94% | 45,549 |
| Jul 30, 2025 | 5.69 | 5.75 | 5.63 | 5.66 | 5.66 | -0.35% | 58,071 |
| Jul 29, 2025 | 5.78 | 5.81 | 5.66 | 5.68 | 5.68 | -1.90% | 76,088 |
| Jul 28, 2025 | 5.77 | 5.91 | 5.77 | 5.79 | 5.79 | 0.17% | 94,453 |
| Jul 25, 2025 | 5.75 | 5.79 | 5.66 | 5.78 | 5.78 | 0.52% | 44,594 |
| Jul 24, 2025 | 5.60 | 5.79 | 5.60 | 5.75 | 5.75 | 2.50% | 93,472 |
| Jul 23, 2025 | 5.53 | 5.68 | 5.48 | 5.61 | 5.61 | 3.70% | 119,401 |
| Jul 22, 2025 | 5.55 | 5.60 | 5.39 | 5.41 | 5.41 | -2.70% | 117,472 |
| Jul 21, 2025 | 5.59 | 5.61 | 5.50 | 5.56 | 5.56 | 0.18% | 59,695 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 0.18% | 90,749 |
| Jul 17, 2025 | 5.46 | 5.63 | 5.46 | 5.54 | 5.54 | 1.84% | 79,488 |
| Jul 16, 2025 | 5.80 | 5.80 | 5.36 | 5.44 | 5.44 | 0.18% | 96,610 |
| Jul 15, 2025 | 5.50 | 5.53 | 5.39 | 5.43 | 5.43 | 0.18% | 137,066 |
| Jul 14, 2025 | 5.45 | 5.47 | 5.35 | 5.42 | 5.42 | -1.63% | 158,972 |
| Jul 11, 2025 | 5.71 | 5.71 | 5.51 | 5.51 | 5.51 | -4.34% | 116,158 |
| Jul 10, 2025 | 5.73 | 5.80 | 5.51 | 5.76 | 5.76 | 4.54% | 148,486 |
| Jul 9, 2025 | 5.41 | 5.55 | 5.35 | 5.51 | 5.51 | 1.85% | 119,907 |
| Jul 8, 2025 | 5.32 | 5.45 | 5.22 | 5.41 | 5.41 | 2.27% | 167,340 |
| Jul 7, 2025 | 5.21 | 5.33 | 5.21 | 5.29 | 5.29 | 0.57% | 189,398 |
| Jul 4, 2025 | 5.29 | 5.29 | 5.20 | 5.26 | 5.26 | -0.38% | 90,884 |
| Jul 3, 2025 | 5.36 | 5.40 | 5.28 | 5.28 | 5.28 | -1.31% | 106,500 |
| Jul 2, 2025 | 5.28 | 5.35 | 5.21 | 5.35 | 5.35 | 1.33% | 156,213 |
| Jul 1, 2025 | 5.35 | 5.35 | 5.22 | 5.28 | 5.28 | -0.56% | 61,604 |
| Jun 30, 2025 | 5.40 | 5.43 | 5.29 | 5.31 | 5.31 | -1.30% | 119,908 |
| Jun 27, 2025 | 5.35 | 5.39 | 5.28 | 5.38 | 5.38 | 1.51% | 68,915 |
| Jun 26, 2025 | 5.22 | 5.33 | 5.22 | 5.30 | 5.30 | 1.53% | 98,719 |
| Jun 25, 2025 | 5.33 | 5.33 | 5.21 | 5.22 | 5.22 | -1.51% | 68,282 |
| Jun 24, 2025 | 5.37 | 5.45 | 5.28 | 5.30 | 5.30 | - | 111,548 |
| Jun 23, 2025 | 5.30 | 5.33 | 5.24 | 5.30 | 5.30 | -0.56% | 74,033 |
| Jun 20, 2025 | 5.27 | 5.37 | 5.26 | 5.33 | 5.33 | 1.33% | 155,258 |
| Jun 19, 2025 | 5.41 | 5.47 | 5.26 | 5.26 | 5.26 | -3.84% | 185,719 |
| Jun 18, 2025 | 5.53 | 5.53 | 5.41 | 5.47 | 5.47 | -0.73% | 115,115 |
| Jun 17, 2025 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -1.78% | 129,961 |
| Jun 16, 2025 | 5.52 | 5.65 | 5.52 | 5.61 | 5.61 | 0.36% | 107,163 |
| Jun 13, 2025 | 5.63 | 5.66 | 5.56 | 5.59 | 5.59 | -2.10% | 241,691 |