Arbonia AG (SWX:ARBN)
Switzerland · Delayed Price · Currency is CHF 4.100
+0.135 (3.40%)
Aug 4, 2026, 12:44 PM CET
Arbonia AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3.61 | 3.64 | 3.56 | 3.64 | 3.64 | 1.25% | 63,546 |
| Jul 23, 2026 | 3.61 | 3.63 | 3.56 | 3.60 | 3.60 | -0.55% | 23,649 |
| Jul 22, 2026 | 3.57 | 3.72 | 3.56 | 3.62 | 3.62 | - | 54,936 |
| Jul 21, 2026 | 3.72 | 3.74 | 3.60 | 3.62 | 3.62 | -2.30% | 81,518 |
| Jul 20, 2026 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | 0.27% | 40,416 |
| Jul 17, 2026 | 3.57 | 3.72 | 3.57 | 3.69 | 3.69 | -0.14% | 38,774 |
| Jul 16, 2026 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 1.79% | 44,923 |
| Jul 15, 2026 | 3.80 | 3.80 | 3.58 | 3.63 | 3.63 | 2.40% | 63,337 |
| Jul 14, 2026 | 3.50 | 3.59 | 3.50 | 3.55 | 3.55 | -0.84% | 57,119 |
| Jul 13, 2026 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | 1.13% | 33,247 |
| Jul 10, 2026 | 3.61 | 3.62 | 3.53 | 3.54 | 3.54 | -1.39% | 28,079 |
| Jul 9, 2026 | 3.55 | 3.85 | 3.53 | 3.59 | 3.59 | 1.85% | 46,973 |
| Jul 8, 2026 | 3.55 | 3.59 | 3.50 | 3.52 | 3.52 | -1.95% | 67,762 |
| Jul 7, 2026 | 3.78 | 3.78 | 3.59 | 3.59 | 3.59 | -2.18% | 54,285 |
| Jul 6, 2026 | 3.76 | 3.77 | 3.67 | 3.67 | 3.67 | -1.08% | 47,862 |
| Jul 3, 2026 | 3.60 | 3.76 | 3.60 | 3.71 | 3.71 | 1.92% | 60,995 |
| Jul 2, 2026 | 3.75 | 3.75 | 3.57 | 3.64 | 3.64 | 0.69% | 92,971 |
| Jul 1, 2026 | 3.57 | 3.62 | 3.54 | 3.62 | 3.62 | 1.54% | 41,935 |
| Jun 30, 2026 | 3.54 | 3.64 | 3.54 | 3.56 | 3.56 | 0.14% | 60,213 |
| Jun 29, 2026 | 3.60 | 3.63 | 3.56 | 3.56 | 3.56 | -1.25% | 43,152 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | -2.17% | 15,834 |
| Jun 25, 2026 | 3.60 | 3.70 | 3.56 | 3.68 | 3.68 | 1.80% | 65,090 |
| Jun 24, 2026 | 3.55 | 3.65 | 3.54 | 3.62 | 3.62 | -1.36% | 55,771 |
| Jun 23, 2026 | 3.53 | 3.71 | 3.50 | 3.67 | 3.67 | 3.68% | 137,314 |
| Jun 22, 2026 | 3.71 | 3.72 | 3.50 | 3.54 | 3.54 | -4.46% | 165,262 |
| Jun 19, 2026 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | 150,400 |
| Jun 18, 2026 | 3.85 | 3.85 | 3.67 | 3.75 | 3.75 | -1.32% | 141,386 |
| Jun 17, 2026 | 3.80 | 3.85 | 3.75 | 3.80 | 3.80 | -0.26% | 38,447 |
| Jun 16, 2026 | 3.86 | 3.87 | 3.72 | 3.81 | 3.81 | -1.68% | 163,529 |
| Jun 15, 2026 | 3.94 | 4.09 | 3.86 | 3.88 | 3.88 | -0.26% | 71,898 |
| Jun 12, 2026 | 3.81 | 4.00 | 3.81 | 3.89 | 3.89 | 0.65% | 128,417 |
| Jun 11, 2026 | 3.87 | 3.90 | 3.79 | 3.86 | 3.86 | 0.39% | 60,950 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | -1.79% | 106,927 |
| Jun 9, 2026 | 3.94 | 3.97 | 3.89 | 3.92 | 3.92 | -0.63% | 39,957 |
| Jun 8, 2026 | 3.94 | 3.96 | 3.86 | 3.94 | 3.94 | 0.25% | 68,225 |
| Jun 5, 2026 | 3.98 | 4.08 | 3.93 | 3.93 | 3.93 | -1.13% | 57,318 |
| Jun 4, 2026 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -1.12% | 29,562 |
| Jun 3, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 36,257 |
| Jun 2, 2026 | 4.12 | 4.19 | 4.03 | 4.08 | 4.08 | -0.85% | 42,990 |
| Jun 1, 2026 | 4.17 | 4.19 | 4.05 | 4.12 | 4.12 | -0.36% | 49,985 |
| May 29, 2026 | 4.01 | 4.18 | 4.01 | 4.13 | 4.13 | 1.85% | 92,655 |
| May 28, 2026 | 4.01 | 4.11 | 4.01 | 4.06 | 4.06 | 0.12% | 23,710 |
| May 27, 2026 | 3.95 | 4.11 | 3.95 | 4.05 | 4.05 | 1.63% | 62,613 |
| May 26, 2026 | 3.99 | 4.05 | 3.95 | 3.99 | 3.99 | -0.38% | 91,938 |