Arbonia AG (SWX:ARBN)
Switzerland
· Delayed Price · Currency is CHF 5.20
+0.05 (0.97%)
Dec 5, 2025, 5:30 PM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.16 | 5.27 | 5.15 | 5.20 | 5.20 | 0.97% | 80,013 |
| Dec 4, 2025 | 5.28 | 5.32 | 5.09 | 5.15 | 5.15 | -2.46% | 114,758 |
| Dec 3, 2025 | 5.12 | 5.39 | 5.12 | 5.28 | 5.28 | 1.54% | 201,750 |
| Dec 2, 2025 | 5.20 | 5.21 | 5.10 | 5.20 | 5.20 | - | 186,922 |
| Dec 1, 2025 | 5.13 | 5.23 | 5.10 | 5.20 | 5.20 | 0.78% | 109,802 |
| Nov 28, 2025 | 5.15 | 5.19 | 5.07 | 5.16 | 5.16 | 1.57% | 174,367 |
| Nov 27, 2025 | 5.00 | 5.11 | 4.99 | 5.08 | 5.08 | 1.70% | 185,622 |
| Nov 26, 2025 | 4.80 | 5.04 | 4.80 | 5.00 | 5.00 | 0.40% | 100,561 |
| Nov 25, 2025 | 4.67 | 4.99 | 4.67 | 4.98 | 4.98 | 5.85% | 190,959 |
| Nov 24, 2025 | 4.64 | 4.84 | 4.64 | 4.70 | 4.70 | 0.11% | 1,799,468 |
| Nov 21, 2025 | 4.62 | 4.75 | 4.57 | 4.70 | 4.70 | 1.08% | 144,116 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.62 | 4.65 | 4.65 | 0.43% | 105,184 |
| Nov 19, 2025 | 4.60 | 4.70 | 4.52 | 4.63 | 4.63 | - | 122,234 |
| Nov 18, 2025 | 4.75 | 4.76 | 4.60 | 4.63 | 4.63 | -3.55% | 116,273 |
| Nov 17, 2025 | 4.80 | 4.88 | 4.76 | 4.80 | 4.80 | -0.42% | 137,770 |
| Nov 14, 2025 | 4.83 | 4.90 | 4.72 | 4.82 | 4.82 | -1.83% | 176,089 |
| Nov 13, 2025 | 5.00 | 5.15 | 4.90 | 4.91 | 4.91 | -2.29% | 117,639 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.00 | 5.02 | 5.02 | - | 72,869 |
| Nov 11, 2025 | 5.03 | 5.03 | 4.95 | 5.02 | 5.02 | 0.40% | 92,194 |
| Nov 10, 2025 | 4.94 | 5.10 | 4.91 | 5.00 | 5.00 | 1.32% | 97,932 |
| Nov 7, 2025 | 4.90 | 4.94 | 4.85 | 4.94 | 4.94 | 0.61% | 78,924 |
| Nov 6, 2025 | 5.00 | 5.04 | 4.88 | 4.91 | 4.91 | -2.29% | 88,825 |
| Nov 5, 2025 | 5.00 | 5.13 | 4.90 | 5.02 | 5.02 | 2.97% | 184,451 |
| Nov 4, 2025 | 5.01 | 5.03 | 4.82 | 4.88 | 4.88 | -3.08% | 173,167 |
| Nov 3, 2025 | 5.06 | 5.14 | 5.02 | 5.03 | 5.03 | -0.98% | 53,133 |
| Oct 31, 2025 | 5.00 | 5.12 | 5.00 | 5.08 | 5.08 | -0.59% | 77,768 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.04 | 5.11 | 5.11 | -0.39% | 93,913 |
| Oct 29, 2025 | 5.24 | 5.24 | 5.09 | 5.13 | 5.13 | -0.39% | 70,686 |
| Oct 28, 2025 | 5.18 | 5.18 | 5.08 | 5.15 | 5.15 | -1.53% | 68,236 |
| Oct 27, 2025 | 5.23 | 5.30 | 5.15 | 5.23 | 5.23 | 0.38% | 69,951 |
| Oct 24, 2025 | 5.29 | 5.30 | 5.13 | 5.21 | 5.21 | -0.95% | 62,453 |
| Oct 23, 2025 | 5.23 | 5.29 | 5.19 | 5.26 | 5.26 | 1.15% | 40,511 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.10 | 5.20 | 5.20 | -2.62% | 212,206 |
| Oct 21, 2025 | 5.30 | 5.41 | 5.24 | 5.34 | 5.34 | 0.75% | 72,700 |
| Oct 20, 2025 | 5.40 | 5.40 | 5.14 | 5.30 | 5.30 | -1.67% | 99,612 |
| Oct 17, 2025 | 5.30 | 5.44 | 5.25 | 5.39 | 5.39 | 0.94% | 129,325 |
| Oct 16, 2025 | 5.11 | 5.41 | 5.10 | 5.34 | 5.34 | 4.91% | 181,936 |
| Oct 15, 2025 | 5.10 | 5.13 | 5.02 | 5.09 | 5.09 | 0.59% | 109,112 |
| Oct 14, 2025 | 5.00 | 5.14 | 5.00 | 5.06 | 5.06 | -0.39% | 56,235 |
| Oct 13, 2025 | 5.01 | 5.12 | 5.00 | 5.08 | 5.08 | 1.60% | 80,071 |
| Oct 10, 2025 | 5.11 | 5.13 | 4.94 | 5.00 | 5.00 | -2.15% | 143,248 |
| Oct 9, 2025 | 5.24 | 5.28 | 5.09 | 5.11 | 5.11 | -2.11% | 136,022 |
| Oct 8, 2025 | 5.40 | 5.40 | 5.15 | 5.22 | 5.22 | 0.58% | 82,619 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.14 | 5.19 | 5.19 | - | 52,898 |
| Oct 6, 2025 | 5.22 | 5.26 | 5.06 | 5.19 | 5.19 | -0.38% | 159,229 |
| Oct 3, 2025 | 5.43 | 5.43 | 5.12 | 5.21 | 5.21 | 0.77% | 138,652 |
| Oct 2, 2025 | 5.39 | 5.39 | 5.15 | 5.17 | 5.17 | -1.15% | 88,578 |
| Oct 1, 2025 | 5.20 | 5.29 | 5.11 | 5.23 | 5.23 | 0.38% | 142,734 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.18 | 5.21 | 5.21 | -3.70% | 127,984 |
| Sep 29, 2025 | 5.37 | 5.46 | 5.32 | 5.41 | 5.41 | 1.12% | 136,577 |
| Sep 26, 2025 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -1.47% | 74,884 |
| Sep 25, 2025 | 5.55 | 5.64 | 5.43 | 5.43 | 5.43 | -3.55% | 210,845 |
| Sep 24, 2025 | 5.61 | 5.67 | 5.52 | 5.63 | 5.63 | 0.18% | 97,700 |
| Sep 23, 2025 | 5.63 | 5.70 | 5.56 | 5.62 | 5.62 | 1.08% | 109,136 |
| Sep 22, 2025 | 5.66 | 5.68 | 5.51 | 5.56 | 5.56 | -2.11% | 143,192 |
| Sep 19, 2025 | 5.99 | 5.99 | 5.65 | 5.68 | 5.68 | -1.05% | 190,960 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.72 | 5.74 | 5.74 | -2.38% | 128,572 |
| Sep 17, 2025 | 6.03 | 6.08 | 5.84 | 5.88 | 5.88 | -2.33% | 98,984 |
| Sep 16, 2025 | 5.91 | 6.14 | 5.91 | 6.02 | 6.02 | 1.69% | 257,689 |
| Sep 15, 2025 | 5.84 | 5.94 | 5.81 | 5.92 | 5.92 | 2.25% | 146,358 |
| Sep 12, 2025 | 5.75 | 5.83 | 5.66 | 5.79 | 5.79 | 1.22% | 156,079 |
| Sep 11, 2025 | 5.70 | 5.73 | 5.59 | 5.72 | 5.72 | 0.88% | 65,464 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.61 | 5.67 | 5.67 | 1.25% | 83,194 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.58 | 5.60 | 5.60 | -2.10% | 41,272 |
| Sep 8, 2025 | 5.75 | 5.75 | 5.64 | 5.72 | 5.72 | -0.52% | 51,384 |
| Sep 5, 2025 | 5.82 | 5.82 | 5.72 | 5.75 | 5.75 | -0.69% | 80,495 |
| Sep 4, 2025 | 5.70 | 5.80 | 5.67 | 5.79 | 5.79 | 2.48% | 73,681 |
| Sep 3, 2025 | 5.83 | 5.83 | 5.58 | 5.65 | 5.65 | -1.74% | 90,351 |
| Sep 2, 2025 | 5.74 | 5.83 | 5.63 | 5.75 | 5.75 | 0.35% | 116,314 |
| Sep 1, 2025 | 5.79 | 5.79 | 5.72 | 5.73 | 5.73 | -1.21% | 78,618 |
| Aug 29, 2025 | 5.83 | 5.87 | 5.77 | 5.80 | 5.80 | -0.17% | 141,774 |
| Aug 28, 2025 | 5.69 | 6.19 | 5.69 | 5.81 | 5.81 | 6.41% | 866,629 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.35 | 5.46 | 5.46 | -0.55% | 126,116 |
| Aug 26, 2025 | 5.58 | 5.58 | 5.23 | 5.49 | 5.49 | 1.86% | 285,816 |
| Aug 25, 2025 | 5.45 | 5.46 | 5.32 | 5.39 | 5.39 | 0.75% | 177,736 |
| Aug 22, 2025 | 5.22 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 66,660 |
| Aug 21, 2025 | 5.12 | 5.21 | 5.12 | 5.20 | 5.20 | 0.39% | 74,755 |
| Aug 20, 2025 | 5.17 | 5.24 | 5.09 | 5.18 | 5.18 | -3.00% | 194,733 |
| Aug 19, 2025 | 5.12 | 5.34 | 5.12 | 5.34 | 5.34 | 4.30% | 87,328 |
| Aug 18, 2025 | 5.20 | 5.23 | 5.11 | 5.12 | 5.12 | -1.35% | 134,971 |
| Aug 15, 2025 | 5.33 | 5.33 | 5.19 | 5.19 | 5.19 | -1.70% | 82,996 |
| Aug 14, 2025 | 5.69 | 5.69 | 5.19 | 5.28 | 5.28 | -6.05% | 197,258 |
| Aug 13, 2025 | 5.60 | 5.62 | 5.55 | 5.62 | 5.62 | 1.26% | 45,082 |
| Aug 12, 2025 | 5.52 | 5.55 | 5.42 | 5.55 | 5.55 | 1.09% | 48,963 |
| Aug 11, 2025 | 5.59 | 5.62 | 5.47 | 5.49 | 5.49 | -1.96% | 33,667 |
| Aug 8, 2025 | 5.69 | 5.69 | 5.48 | 5.60 | 5.60 | 1.27% | 66,235 |
| Aug 7, 2025 | 5.55 | 5.61 | 5.49 | 5.53 | 5.53 | 1.28% | 132,026 |
| Aug 6, 2025 | 5.49 | 5.58 | 5.41 | 5.46 | 5.46 | - | 93,790 |
| Aug 5, 2025 | 5.43 | 5.48 | 5.38 | 5.46 | 5.46 | 0.92% | 37,277 |
| Aug 4, 2025 | 5.36 | 5.47 | 5.34 | 5.41 | 5.41 | -2.52% | 72,406 |
| Jul 31, 2025 | 5.89 | 5.89 | 5.55 | 5.55 | 5.55 | -1.94% | 45,549 |
| Jul 30, 2025 | 5.69 | 5.75 | 5.63 | 5.66 | 5.66 | -0.35% | 58,071 |
| Jul 29, 2025 | 5.78 | 5.81 | 5.66 | 5.68 | 5.68 | -1.90% | 76,088 |
| Jul 28, 2025 | 5.77 | 5.91 | 5.77 | 5.79 | 5.79 | 0.17% | 94,452 |
| Jul 25, 2025 | 5.75 | 5.79 | 5.66 | 5.78 | 5.78 | 0.52% | 44,594 |
| Jul 24, 2025 | 5.60 | 5.79 | 5.60 | 5.75 | 5.75 | 2.50% | 93,472 |
| Jul 23, 2025 | 5.53 | 5.68 | 5.48 | 5.61 | 5.61 | 3.70% | 119,401 |
| Jul 22, 2025 | 5.55 | 5.60 | 5.39 | 5.41 | 5.41 | -2.70% | 117,472 |
| Jul 21, 2025 | 5.59 | 5.61 | 5.50 | 5.56 | 5.56 | 0.18% | 59,695 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 0.18% | 90,749 |