Anpario plc (FRA:KI9A)
Germany
· Delayed Price · Currency is EUR 5.80
+0.25 (4.50%)
At close: Dec 3, 2025
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | - |
| Dec 4, 2025 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Dec 3, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 4.50% | - |
| Dec 2, 2025 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 6.73% | - |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 28, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 27, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | - |
| Nov 26, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Nov 25, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 18, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Nov 17, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Nov 14, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | - | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Nov 12, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.66 | - | - |
| Nov 11, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.66 | - | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 1.79% | - |
| Nov 7, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.56 | 4.67% | - |
| Nov 6, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.31 | - | - |
| Nov 5, 2025 | 5.40 | 5.50 | 5.35 | 5.35 | 5.31 | -2.73% | - |
| Nov 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.46 | - | - |
| Nov 3, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.46 | - | - |
| Oct 31, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.46 | -2.65% | - |
| Oct 30, 2025 | 5.40 | 5.70 | 5.40 | 5.65 | 5.61 | 2.73% | 914 |
| Oct 29, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.46 | 6.80% | - |
| Oct 28, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.11 | -0.96% | - |
| Oct 27, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.16 | 1.96% | - |
| Oct 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.06 | - | - |
| Oct 23, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.06 | -1.92% | - |
| Oct 22, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.16 | 4.42% | - |
| Oct 21, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.94 | -2.35% | - |
| Oct 20, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.06 | -0.97% | - |
| Oct 17, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.11 | - | - |
| Oct 16, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.11 | -0.96% | - |
| Oct 15, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.16 | 0.97% | - |
| Oct 14, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.11 | -0.96% | - |
| Oct 13, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.16 | -3.70% | - |
| Oct 10, 2025 | 5.40 | 5.55 | 5.40 | 5.40 | 5.36 | -2.70% | - |
| Oct 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - | - |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | -1.77% | - |
| Oct 7, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.61 | - | - |
| Oct 6, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.61 | 1.80% | - |
| Oct 3, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | - | - |
| Oct 2, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | - | - |
| Oct 1, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | -1.77% | - |
| Sep 30, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.61 | - | - |
| Sep 29, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.61 | - | - |
| Sep 26, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.61 | - | - |
| Sep 25, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.61 | 2.73% | - |
| Sep 24, 2025 | 5.45 | 5.65 | 5.45 | 5.50 | 5.46 | -2.65% | - |
| Sep 23, 2025 | 5.30 | 5.65 | 5.30 | 5.65 | 5.61 | 4.63% | - |
| Sep 22, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.36 | - | - |
| Sep 19, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.36 | -0.92% | - |
| Sep 18, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.41 | - | - |
| Sep 17, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.41 | - | - |
| Sep 16, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.41 | - | - |
| Sep 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.41 | - | - |
| Sep 12, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.41 | -1.80% | - |
| Sep 11, 2025 | 5.55 | 5.70 | 5.55 | 5.55 | 5.51 | 0.91% | - |
| Sep 10, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.46 | 17.02% | 1,000 |
| Sep 9, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.67 | 3.98% | - |
| Sep 8, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.49 | -0.44% | - |
| Sep 5, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.51 | - | - |
| Sep 4, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.51 | 0.44% | - |
| Sep 3, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.49 | - | - |
| Sep 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -0.44% | - |
| Sep 1, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.51 | - | - |
| Aug 29, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.51 | - | - |
| Aug 28, 2025 | 4.60 | 4.62 | 4.54 | 4.54 | 4.51 | -1.73% | - |
| Aug 27, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.59 | 0.43% | - |
| Aug 26, 2025 | 4.76 | 4.76 | 4.60 | 4.60 | 4.57 | -4.56% | - |
| Aug 25, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | 4.79 | 3.43% | - |
| Aug 22, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.63 | - | - |
| Aug 21, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.63 | - | - |
| Aug 20, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.63 | - | - |
| Aug 19, 2025 | 4.66 | 4.78 | 4.66 | 4.66 | 4.63 | -2.51% | - |
| Aug 18, 2025 | 4.46 | 4.78 | 4.46 | 4.78 | 4.75 | 6.22% | - |
| Aug 15, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.47 | -2.60% | - |
| Aug 14, 2025 | 4.36 | 4.62 | 4.36 | 4.62 | 4.59 | 4.05% | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 5.71% | 150 |
| Jul 30, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.17 | - | - |
| Jul 29, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.17 | - | - |
| Jul 28, 2025 | 4.14 | 4.24 | 4.14 | 4.20 | 4.17 | -0.47% | - |
| Jul 25, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.19 | -1.86% | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -4.02% | - |
| Jul 18, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.45 | - | - |
| Jul 17, 2025 | 4.34 | 4.48 | 4.34 | 4.48 | 4.45 | 1.36% | - |
| Jul 16, 2025 | 4.40 | 4.46 | 4.40 | 4.42 | 4.39 | -0.90% | 1,000 |
| Jul 15, 2025 | 4.60 | 4.62 | 4.46 | 4.46 | 4.43 | -3.88% | - |
| Jul 14, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.61 | - | - |
| Jul 11, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.61 | -0.43% | - |
| Jul 10, 2025 | 5.30 | 5.30 | 4.66 | 4.66 | 4.63 | -2.51% | 20 |
| Jul 9, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.65 | 0.42% | - |
| Jul 8, 2025 | 4.76 | 4.78 | 4.76 | 4.76 | 4.63 | -0.42% | - |
| Jul 7, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.65 | 2.58% | - |
| Jul 4, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.54 | - | - |
| Jul 3, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.54 | 0.43% | - |