Arbonia AG (SWX:ARBN)
Switzerland · Delayed Price · Currency is CHF 5.16
+0.08 (1.57%)
At close: Nov 28, 2025
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.15 | 5.19 | 5.07 | 5.16 | 5.16 | 1.57% | 174,367 |
| Nov 27, 2025 | 5.00 | 5.11 | 4.99 | 5.08 | 5.08 | 1.70% | 185,622 |
| Nov 26, 2025 | 4.80 | 5.04 | 4.80 | 5.00 | 5.00 | 0.40% | 100,561 |
| Nov 25, 2025 | 4.67 | 4.99 | 4.67 | 4.98 | 4.98 | 5.85% | 190,959 |
| Nov 24, 2025 | 4.64 | 4.84 | 4.64 | 4.70 | 4.70 | 0.11% | 1,799,468 |
| Nov 21, 2025 | 4.62 | 4.75 | 4.57 | 4.70 | 4.70 | 1.08% | 144,116 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.62 | 4.65 | 4.65 | 0.43% | 105,184 |
| Nov 19, 2025 | 4.60 | 4.70 | 4.52 | 4.63 | 4.63 | - | 122,234 |
| Nov 18, 2025 | 4.75 | 4.76 | 4.60 | 4.63 | 4.63 | -3.55% | 116,273 |
| Nov 17, 2025 | 4.80 | 4.88 | 4.76 | 4.80 | 4.80 | -0.42% | 137,770 |
| Nov 14, 2025 | 4.83 | 4.90 | 4.72 | 4.82 | 4.82 | -1.83% | 176,089 |
| Nov 13, 2025 | 5.00 | 5.15 | 4.90 | 4.91 | 4.91 | -2.29% | 117,639 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.00 | 5.02 | 5.02 | - | 72,869 |
| Nov 11, 2025 | 5.03 | 5.03 | 4.95 | 5.02 | 5.02 | 0.40% | 92,194 |
| Nov 10, 2025 | 4.94 | 5.10 | 4.91 | 5.00 | 5.00 | 1.32% | 97,932 |
| Nov 7, 2025 | 4.90 | 4.94 | 4.85 | 4.94 | 4.94 | 0.61% | 78,924 |
| Nov 6, 2025 | 5.00 | 5.04 | 4.88 | 4.91 | 4.91 | -2.29% | 88,825 |
| Nov 5, 2025 | 5.00 | 5.13 | 4.90 | 5.02 | 5.02 | 2.97% | 184,451 |
| Nov 4, 2025 | 5.01 | 5.03 | 4.82 | 4.88 | 4.88 | -3.08% | 173,167 |
| Nov 3, 2025 | 5.06 | 5.14 | 5.02 | 5.03 | 5.03 | -0.98% | 53,133 |
| Oct 31, 2025 | 5.00 | 5.12 | 5.00 | 5.08 | 5.08 | -0.59% | 77,768 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.04 | 5.11 | 5.11 | -0.39% | 93,913 |
| Oct 29, 2025 | 5.24 | 5.24 | 5.09 | 5.13 | 5.13 | -0.39% | 70,686 |
| Oct 28, 2025 | 5.18 | 5.18 | 5.08 | 5.15 | 5.15 | -1.53% | 68,236 |
| Oct 27, 2025 | 5.23 | 5.30 | 5.15 | 5.23 | 5.23 | 0.38% | 69,951 |
| Oct 24, 2025 | 5.29 | 5.30 | 5.13 | 5.21 | 5.21 | -0.95% | 62,453 |
| Oct 23, 2025 | 5.23 | 5.29 | 5.19 | 5.26 | 5.26 | 1.15% | 40,511 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.10 | 5.20 | 5.20 | -2.62% | 212,206 |
| Oct 21, 2025 | 5.30 | 5.41 | 5.24 | 5.34 | 5.34 | 0.75% | 72,700 |
| Oct 20, 2025 | 5.40 | 5.40 | 5.14 | 5.30 | 5.30 | -1.67% | 99,612 |
| Oct 17, 2025 | 5.30 | 5.44 | 5.25 | 5.39 | 5.39 | 0.94% | 129,325 |
| Oct 16, 2025 | 5.11 | 5.41 | 5.10 | 5.34 | 5.34 | 4.91% | 181,936 |
| Oct 15, 2025 | 5.10 | 5.13 | 5.02 | 5.09 | 5.09 | 0.59% | 109,112 |
| Oct 14, 2025 | 5.00 | 5.14 | 5.00 | 5.06 | 5.06 | -0.39% | 56,235 |
| Oct 13, 2025 | 5.01 | 5.12 | 5.00 | 5.08 | 5.08 | 1.60% | 80,071 |
| Oct 10, 2025 | 5.11 | 5.13 | 4.94 | 5.00 | 5.00 | -2.15% | 143,248 |
| Oct 9, 2025 | 5.24 | 5.28 | 5.09 | 5.11 | 5.11 | -2.11% | 136,022 |
| Oct 8, 2025 | 5.40 | 5.40 | 5.15 | 5.22 | 5.22 | 0.58% | 82,619 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.14 | 5.19 | 5.19 | - | 52,898 |
| Oct 6, 2025 | 5.22 | 5.26 | 5.06 | 5.19 | 5.19 | -0.38% | 159,229 |
| Oct 3, 2025 | 5.43 | 5.43 | 5.12 | 5.21 | 5.21 | 0.77% | 138,652 |
| Oct 2, 2025 | 5.39 | 5.39 | 5.15 | 5.17 | 5.17 | -1.15% | 88,578 |
| Oct 1, 2025 | 5.20 | 5.29 | 5.11 | 5.23 | 5.23 | 0.38% | 142,734 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.18 | 5.21 | 5.21 | -3.70% | 127,984 |
| Sep 29, 2025 | 5.37 | 5.46 | 5.32 | 5.41 | 5.41 | 1.12% | 136,577 |
| Sep 26, 2025 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -1.47% | 74,884 |
| Sep 25, 2025 | 5.55 | 5.64 | 5.43 | 5.43 | 5.43 | -3.55% | 210,845 |
| Sep 24, 2025 | 5.61 | 5.67 | 5.52 | 5.63 | 5.63 | 0.18% | 97,700 |
| Sep 23, 2025 | 5.63 | 5.70 | 5.56 | 5.62 | 5.62 | 1.08% | 109,136 |
| Sep 22, 2025 | 5.66 | 5.68 | 5.51 | 5.56 | 5.56 | -2.11% | 143,192 |