The Andersons, Inc. (FRA:AKG)
Germany
· Delayed Price · Currency is EUR 43.36
-0.98 (-2.21%)
At close: Dec 5, 2025
The Andersons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -2.21% | - |
| Dec 4, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.47% | - |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.40% | - |
| Dec 2, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.42% | - |
| Dec 1, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.91% | - |
| Nov 28, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.23% | - |
| Nov 27, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.32% | - |
| Nov 26, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.62% | - |
| Nov 25, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.42% | - |
| Nov 24, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 2.62% | - |
| Nov 21, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -2.65% | - |
| Nov 20, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.23% | - |
| Nov 19, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 2.82% | - |
| Nov 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.19% | - |
| Nov 14, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.19% | - |
| Nov 13, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -3.30% | - |
| Nov 12, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.91% | - |
| Nov 11, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.55% | - |
| Nov 10, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 3.26% | - |
| Nov 7, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 1.00% | - |
| Nov 6, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 4.34% | - |
| Nov 5, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.25% | - |
| Nov 4, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.25% | - |
| Nov 3, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -1.43% | - |
| Oct 31, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.40% | - |
| Oct 30, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -1.24% | - |
| Oct 29, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.51% | - |
| Oct 28, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -2.78% | - |
| Oct 27, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 2.25% | - |
| Oct 24, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.73% | - |
| Oct 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.92% | - |
| Oct 22, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -3.98% | - |
| Oct 21, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.20% | - |
| Oct 20, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 2.89% | - |
| Oct 17, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.45% | - |
| Oct 16, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 8.67% | - |
| Oct 15, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.17% | - |
| Oct 14, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2.33% | - |
| Oct 13, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -1.68% | - |
| Oct 10, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.34% | - |
| Oct 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.61% | - |
| Oct 8, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.73% | - |
| Oct 7, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.60% | - |
| Oct 6, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2.15% | - |
| Oct 3, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.82% | - |
| Oct 2, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.67% | - |
| Oct 1, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.36% | - |
| Sep 30, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.47 | -2.32% | - |
| Sep 29, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.27 | 2.01% | - |
| Sep 26, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.59 | 0.96% | - |
| Sep 25, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.27 | 2.77% | - |
| Sep 24, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.38 | 0.62% | - |
| Sep 23, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.18 | -1.10% | - |
| Sep 22, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.54 | -3.43% | - |
| Sep 19, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.69 | 1.68% | - |
| Sep 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.14 | -1.01% | - |
| Sep 17, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.47 | 3.57% | - |
| Sep 16, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.32 | -4.69% | - |
| Sep 15, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.91 | -1.79% | - |
| Sep 12, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.53 | 2.06% | - |
| Sep 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | 0.06% | - |
| Sep 10, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.81 | -1.74% | - |
| Sep 9, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.41 | -1.71% | - |
| Sep 8, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.01 | -0.85% | - |
| Sep 5, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.30 | 2.31% | - |
| Sep 4, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.51 | -0.40% | - |
| Sep 3, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.65 | 0.23% | - |
| Sep 2, 2025 | 34.72 | 34.74 | 34.72 | 34.74 | 34.57 | 0.52% | - |
| Sep 1, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.39 | -0.40% | - |
| Aug 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.53 | 0.23% | - |
| Aug 28, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.45 | -0.29% | - |
| Aug 27, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.55 | -1.53% | - |
| Aug 26, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.09 | 1.21% | - |
| Aug 25, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.67 | 5.51% | - |
| Aug 22, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.86 | 0.79% | - |
| Aug 21, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.60 | 0.31% | - |
| Aug 20, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.50 | 0.86% | - |
| Aug 19, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.22 | -0.18% | - |
| Aug 18, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.28 | -1.22% | - |
| Aug 15, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.68 | -4.09% | - |
| Aug 14, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.07 | 0.41% | - |
| Aug 13, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.93 | 4.03% | - |
| Aug 12, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.62 | 1.17% | - |
| Aug 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.24 | 0.62% | - |
| Aug 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.04 | 4.27% | - |
| Aug 7, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.73 | 4.11% | - |
| Aug 6, 2025 | 29.74 | 29.74 | 29.66 | 29.66 | 29.51 | 6.08% | 50 |
| Aug 5, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.82 | -6.24% | - |
| Aug 4, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.67 | -4.48% | - |
| Aug 1, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.07 | -2.01% | - |
| Jul 31, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.70 | 0.82% | - |
| Jul 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | 1.94% | - |
| Jul 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | 1.11% | - |
| Jul 28, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.51 | 0.33% | - |
| Jul 25, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.41 | -3.72% | - |
| Jul 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.58 | 0.19% | - |
| Jul 23, 2025 | 31.06 | 31.68 | 31.06 | 31.68 | 31.52 | 4.01% | 100 |
| Jul 22, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.31 | -1.55% | - |
| Jul 21, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.79 | -1.02% | - |