Arbonia AG (SWX:ARBN)
Switzerland · Delayed Price · Currency is CHF 5.21
-0.20 (-3.70%)
Sep 30, 2025, 5:31 PM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.50 | 5.50 | 5.18 | 5.21 | 5.21 | -3.70% | 128,108 |
| Sep 29, 2025 | 5.37 | 5.46 | 5.32 | 5.41 | 5.41 | 1.12% | 136,578 |
| 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% | 210,846 |
| Sep 24, 2025 | 5.61 | 5.67 | 5.52 | 5.63 | 5.63 | 0.18% | 97,707 |
| Sep 23, 2025 | 5.63 | 5.70 | 5.56 | 5.62 | 5.62 | 1.08% | 109,165 |
| Sep 22, 2025 | 5.66 | 5.68 | 5.51 | 5.56 | 5.56 | -2.11% | 143,196 |
| Sep 19, 2025 | 5.99 | 5.99 | 5.65 | 5.68 | 5.68 | -1.05% | 190,960 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.72 | 5.74 | 5.74 | -2.38% | 128,573 |
| Sep 17, 2025 | 6.03 | 6.08 | 5.84 | 5.88 | 5.88 | -2.33% | 98,984 |
| Sep 16, 2025 | 5.91 | 6.14 | 5.91 | 6.02 | 6.02 | 1.69% | 257,731 |
| Sep 15, 2025 | 5.84 | 5.94 | 5.81 | 5.92 | 5.92 | 2.25% | 146,358 |
| Sep 12, 2025 | 5.75 | 5.83 | 5.66 | 5.79 | 5.79 | 1.22% | 156,080 |
| Sep 11, 2025 | 5.70 | 5.73 | 5.59 | 5.72 | 5.72 | 0.88% | 65,634 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.61 | 5.67 | 5.67 | 1.25% | 83,231 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.58 | 5.60 | 5.60 | -2.10% | 41,272 |
| Sep 8, 2025 | 5.75 | 5.75 | 5.64 | 5.72 | 5.72 | -0.52% | 51,405 |
| Sep 5, 2025 | 5.82 | 5.82 | 5.72 | 5.75 | 5.75 | -0.69% | 80,495 |
| Sep 4, 2025 | 5.70 | 5.80 | 5.67 | 5.79 | 5.79 | 2.48% | 73,705 |
| Sep 3, 2025 | 5.83 | 5.83 | 5.58 | 5.65 | 5.65 | -1.74% | 90,351 |
| Sep 2, 2025 | 5.74 | 5.83 | 5.63 | 5.75 | 5.75 | 0.35% | 116,314 |
| Sep 1, 2025 | 5.79 | 5.79 | 5.72 | 5.73 | 5.73 | -1.21% | 78,619 |
| Aug 29, 2025 | 5.83 | 5.87 | 5.77 | 5.80 | 5.80 | -0.17% | 141,774 |
| Aug 28, 2025 | 5.69 | 6.19 | 5.69 | 5.81 | 5.81 | 6.41% | 866,630 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.35 | 5.46 | 5.46 | -0.55% | 126,116 |
| Aug 26, 2025 | 5.58 | 5.58 | 5.23 | 5.49 | 5.49 | 1.86% | 285,817 |
| Aug 25, 2025 | 5.45 | 5.46 | 5.32 | 5.39 | 5.39 | 0.75% | 177,736 |
| 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 |