Arbonia AG (SWX:ARBN)
Switzerland · Delayed Price · Currency is CHF 4.585
-0.040 (-0.86%)
Oct 2, 2026, 5:30 PM CET
Arbonia AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.75 | 4.75 | 4.59 | 4.59 | 4.59 | -0.86% | 34,665 |
| Oct 1, 2026 | 4.70 | 4.79 | 4.63 | 4.63 | 4.63 | -2.84% | 41,278 |
| Sep 30, 2026 | 4.87 | 4.88 | 4.76 | 4.76 | 4.76 | -0.52% | 40,797 |
| Sep 29, 2026 | 4.78 | 4.93 | 4.78 | 4.79 | 4.79 | 0.84% | 95,142 |
| Sep 28, 2026 | 4.55 | 4.81 | 4.40 | 4.75 | 4.75 | -0.21% | 133,197 |
| Sep 25, 2026 | 4.74 | 4.82 | 4.71 | 4.76 | 4.76 | 0.85% | 49,429 |
| Sep 24, 2026 | 4.73 | 4.81 | 4.66 | 4.72 | 4.72 | -1.26% | 69,585 |
| Sep 23, 2026 | 4.70 | 4.80 | 4.70 | 4.78 | 4.78 | 1.49% | 40,209 |
| Sep 22, 2026 | 4.74 | 4.90 | 4.71 | 4.71 | 4.71 | -0.74% | 59,469 |
| Sep 21, 2026 | 4.88 | 4.93 | 4.71 | 4.74 | 4.74 | 0.32% | 79,764 |
| Sep 18, 2026 | 4.82 | 4.95 | 4.73 | 4.73 | 4.73 | -3.96% | 135,979 |
| Sep 17, 2026 | 4.80 | 4.99 | 4.80 | 4.92 | 4.92 | 0.20% | 92,616 |
| Sep 16, 2026 | 4.95 | 5.00 | 4.88 | 4.91 | 4.91 | 0.31% | 78,047 |
| Sep 15, 2026 | 4.92 | 4.95 | 4.85 | 4.90 | 4.90 | -1.90% | 79,328 |
| Sep 14, 2026 | 4.96 | 5.00 | 4.86 | 4.99 | 4.99 | 1.01% | 90,146 |
| Sep 11, 2026 | 4.99 | 5.14 | 4.91 | 4.94 | 4.94 | -1.59% | 57,314 |
| Sep 10, 2026 | 5.04 | 5.14 | 4.95 | 5.02 | 5.02 | 0.60% | 157,502 |
| Sep 9, 2026 | 5.00 | 5.09 | 4.96 | 4.99 | 4.99 | 0.60% | 101,938 |
| Sep 8, 2026 | 4.95 | 4.96 | 4.88 | 4.96 | 4.96 | 1.43% | 94,773 |
| Sep 7, 2026 | 4.82 | 5.18 | 4.80 | 4.89 | 4.89 | 11.26% | 781,798 |
| Sep 4, 2026 | 4.65 | 4.65 | 4.34 | 4.40 | 4.40 | -1.79% | 91,485 |
| Sep 3, 2026 | 4.51 | 4.59 | 4.48 | 4.48 | 4.48 | -0.33% | 49,417 |
| Sep 2, 2026 | 4.55 | 4.57 | 4.46 | 4.49 | 4.49 | -0.77% | 51,004 |
| Sep 1, 2026 | 4.65 | 4.65 | 4.49 | 4.53 | 4.53 | -2.69% | 30,595 |
| Aug 31, 2026 | 4.49 | 4.65 | 4.49 | 4.65 | 4.65 | 2.20% | 151,515 |
| Aug 28, 2026 | 4.62 | 4.71 | 4.48 | 4.55 | 4.55 | -1.52% | 123,221 |
| Aug 27, 2026 | 4.50 | 4.62 | 4.26 | 4.62 | 4.62 | 3.59% | 229,229 |
| Aug 26, 2026 | 4.07 | 4.55 | 4.07 | 4.46 | 4.46 | 11.08% | 424,943 |
| Aug 25, 2026 | 3.55 | 4.05 | 3.50 | 4.02 | 4.02 | 3.48% | 320,574 |
| Aug 24, 2026 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -1.77% | 38,967 |
| Aug 21, 2026 | 3.95 | 3.99 | 3.88 | 3.95 | 3.95 | 0.51% | 76,456 |
| Aug 20, 2026 | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | 0.51% | 20,979 |
| Aug 19, 2026 | 3.91 | 3.96 | 3.89 | 3.91 | 3.91 | 0.13% | 25,756 |
| Aug 18, 2026 | 4.05 | 4.05 | 3.88 | 3.91 | 3.91 | -1.51% | 36,921 |
| Aug 17, 2026 | 4.18 | 4.18 | 3.97 | 3.97 | 3.97 | -2.94% | 46,034 |
| Aug 14, 2026 | 4.04 | 4.15 | 4.04 | 4.09 | 4.09 | -1.21% | 32,244 |
| Aug 13, 2026 | 3.92 | 4.17 | 3.92 | 4.14 | 4.14 | 5.62% | 104,170 |
| Aug 12, 2026 | 4.20 | 4.20 | 3.92 | 3.92 | 3.92 | -1.51% | 28,715 |
| Aug 11, 2026 | 4.05 | 4.09 | 3.93 | 3.98 | 3.98 | -2.21% | 103,307 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.05 | 4.07 | 4.07 | -0.97% | 61,060 |
| Aug 7, 2026 | 4.19 | 4.19 | 4.05 | 4.11 | 4.11 | -0.61% | 112,090 |
| Aug 6, 2026 | 4.04 | 4.20 | 4.04 | 4.13 | 4.13 | 0.12% | 27,530 |
| Aug 5, 2026 | 4.30 | 4.31 | 4.13 | 4.13 | 4.13 | -1.79% | 160,071 |
| Aug 4, 2026 | 4.04 | 4.20 | 4.00 | 4.20 | 4.20 | 5.93% | 193,141 |
| Aug 3, 2026 | 3.84 | 4.09 | 3.84 | 3.97 | 3.97 | 3.26% | 96,640 |
| Jul 31, 2026 | 3.91 | 3.94 | 3.80 | 3.84 | 3.84 | -1.03% | 60,114 |
| Jul 30, 2026 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | 0.39% | 47,190 |
| Jul 29, 2026 | 3.85 | 3.91 | 3.83 | 3.87 | 3.87 | 0.26% | 34,090 |
| Jul 28, 2026 | 3.71 | 3.92 | 3.68 | 3.86 | 3.86 | 6.20% | 305,635 |
| Jul 27, 2026 | 3.61 | 3.72 | 3.61 | 3.63 | 3.63 | -0.27% | 45,281 |