Arbonia AG (SWX:ARBN)
Switzerland · Delayed Price · Currency is CHF 3.975
-0.045 (-1.12%)
Jun 4, 2026, 5:30 PM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.20 | 4.20 | 3.98 | 3.98 | - | -1.00% | 14,005 |
| 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 |
| May 22, 2026 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -0.87% | 43,542 |
| May 21, 2026 | 4.10 | 4.10 | 3.92 | 4.04 | 4.04 | 1.77% | 112,752 |
| May 20, 2026 | 3.92 | 4.07 | 3.86 | 3.97 | 3.97 | 0.38% | 101,307 |
| May 19, 2026 | 4.21 | 4.21 | 3.93 | 3.95 | 3.95 | -3.30% | 122,155 |
| May 18, 2026 | 3.92 | 4.12 | 3.91 | 4.09 | 4.09 | 3.16% | 84,913 |
| May 15, 2026 | 3.95 | 4.05 | 3.93 | 3.96 | 3.96 | -0.63% | 75,138 |
| May 13, 2026 | 3.99 | 4.01 | 3.91 | 3.99 | 3.99 | 1.01% | 132,870 |
| May 12, 2026 | 3.96 | 4.03 | 3.91 | 3.95 | 3.95 | -1.13% | 148,762 |
| May 11, 2026 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.25% | 97,732 |
| May 8, 2026 | 4.11 | 4.19 | 4.00 | 4.00 | 4.00 | -4.42% | 141,077 |
| May 7, 2026 | 4.20 | 4.24 | 4.09 | 4.19 | 4.19 | 2.45% | 82,587 |
| May 6, 2026 | 3.96 | 4.20 | 3.96 | 4.09 | 4.09 | 3.55% | 159,704 |
| May 5, 2026 | 4.10 | 4.13 | 3.92 | 3.95 | 3.95 | -4.25% | 156,854 |
| May 4, 2026 | 4.06 | 4.40 | 4.06 | 4.12 | 4.12 | -0.24% | 67,762 |
| Apr 30, 2026 | 4.09 | 4.16 | 4.08 | 4.13 | 4.13 | -0.12% | 33,135 |
| Apr 29, 2026 | 4.18 | 4.20 | 4.10 | 4.14 | 4.14 | -2.48% | 56,351 |
| Apr 28, 2026 | 4.18 | 4.27 | 4.18 | 4.24 | 4.24 | -0.24% | 40,255 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.09 | 4.25 | 4.25 | 1.55% | 76,633 |
| Apr 24, 2026 | 4.40 | 4.40 | 4.13 | 4.19 | 4.19 | -1.41% | 59,675 |
| Apr 23, 2026 | 4.20 | 4.29 | 4.18 | 4.25 | 4.25 | 0.59% | 48,317 |
| Apr 22, 2026 | 4.19 | 4.31 | 4.19 | 4.22 | 4.22 | 0.36% | 36,430 |
| Apr 21, 2026 | 4.23 | 4.29 | 4.18 | 4.21 | 4.21 | -1.29% | 51,608 |
| Apr 20, 2026 | 4.27 | 4.31 | 4.21 | 4.26 | 4.26 | -0.70% | 81,087 |
| Apr 17, 2026 | 4.25 | 4.37 | 4.23 | 4.29 | 4.29 | 2.51% | 78,535 |
| Apr 16, 2026 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -2.11% | 43,623 |
| Apr 15, 2026 | 4.30 | 4.40 | 4.25 | 4.28 | 4.28 | -0.70% | 62,486 |
| Apr 14, 2026 | 4.32 | 4.42 | 4.29 | 4.31 | 4.31 | 1.53% | 76,290 |
| Apr 13, 2026 | 4.45 | 4.45 | 4.20 | 4.24 | 4.24 | -2.30% | 99,700 |
| Apr 10, 2026 | 4.32 | 4.43 | 4.25 | 4.34 | 4.34 | 2.72% | 100,356 |
| Apr 9, 2026 | 4.13 | 4.26 | 4.13 | 4.23 | 4.23 | -1.17% | 84,980 |
| Apr 8, 2026 | 4.29 | 4.40 | 4.27 | 4.28 | 4.28 | 4.01% | 107,029 |
| Apr 7, 2026 | 4.25 | 4.38 | 4.08 | 4.11 | 4.11 | -4.64% | 162,916 |
| Apr 2, 2026 | 4.45 | 4.45 | 4.30 | 4.31 | 4.31 | -3.15% | 96,925 |
| Apr 1, 2026 | 4.41 | 4.50 | 4.34 | 4.45 | 4.45 | -0.11% | 229,292 |
| Mar 31, 2026 | 4.48 | 4.51 | 4.40 | 4.46 | 4.46 | 1.14% | 91,276 |
| Mar 30, 2026 | 4.55 | 4.55 | 4.29 | 4.41 | 4.41 | 1.03% | 139,225 |
| Mar 27, 2026 | 4.35 | 4.43 | 4.26 | 4.36 | 4.36 | -0.11% | 75,652 |
| Mar 26, 2026 | 4.53 | 4.53 | 4.35 | 4.37 | 4.37 | -1.13% | 116,617 |
| Mar 25, 2026 | 4.40 | 4.55 | 4.35 | 4.42 | 4.42 | 2.20% | 115,128 |
| Mar 24, 2026 | 4.22 | 4.35 | 4.15 | 4.32 | 4.32 | 2.61% | 110,642 |
| Mar 23, 2026 | 4.01 | 4.29 | 4.00 | 4.21 | 4.21 | 2.68% | 178,727 |
| Mar 20, 2026 | 4.01 | 4.10 | 3.91 | 4.10 | 4.10 | 2.76% | 1,559,847 |