Arbonia AG (FRA:ANGA)
Germany
· Delayed Price · Currency is EUR 5.44
-0.15 (-2.68%)
Last updated: Dec 5, 2025, 8:18 AM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.68% | - |
| Dec 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.45% | - |
| Dec 3, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% | - |
| Dec 1, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.67% | - |
| Nov 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% | - |
| Nov 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.14% | - |
| Nov 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.72% | - |
| Nov 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.10% | - |
| Nov 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.71% | - |
| Nov 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.51% | - |
| Nov 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.30% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.85% | - |
| Nov 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.15% | - |
| Nov 17, 2025 | 5.13 | 5.30 | 5.13 | 5.30 | 5.30 | 0.76% | 111 |
| Nov 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.87% | - |
| Nov 13, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% | - |
| Nov 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.95% | - |
| Nov 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | - |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.26% | - |
| Nov 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.30% | - |
| Nov 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.65% | - |
| Nov 4, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.22% | - |
| Nov 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.74% | - |
| Oct 31, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.65% | - |
| Oct 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.91% | - |
| Oct 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.25% | - |
| Oct 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Oct 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% | - |
| Oct 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.36% | - |
| Oct 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.42% | - |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.05% | - |
| Oct 21, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | - |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.17% | - |
| Oct 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| Oct 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Oct 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.94% | - |
| Oct 13, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.03% | - |
| Oct 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.56% | - |
| Oct 9, 2025 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 2.00% | 500 |
| Oct 8, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% | - |
| Oct 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | - |
| Oct 3, 2025 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | -0.54% | 977 |
| Oct 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.68% | - |
| Sep 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.55% | - |
| Sep 29, 2025 | 5.66 | 5.82 | 5.66 | 5.80 | 5.80 | 0.69% | 11,043 |