Arbonia AG (SWX:ARBN)
Switzerland
· Delayed Price · Currency is CHF 4.240
-0.010 (-0.24%)
Apr 28, 2026, 5:30 PM CET
Arbonia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | - | -0.24% | 4,688 |
| 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 |
| Mar 19, 2026 | 4.09 | 4.09 | 3.95 | 3.99 | 3.99 | -3.86% | 326,852 |
| Mar 18, 2026 | 4.22 | 4.31 | 4.14 | 4.15 | 4.15 | -2.01% | 152,726 |
| Mar 17, 2026 | 4.27 | 4.32 | 4.11 | 4.24 | 4.24 | -0.59% | 313,363 |
| Mar 16, 2026 | 4.32 | 4.33 | 4.23 | 4.26 | 4.26 | -1.16% | 131,006 |
| Mar 13, 2026 | 4.53 | 4.53 | 4.30 | 4.31 | 4.31 | -2.49% | 194,653 |
| Mar 12, 2026 | 4.32 | 4.47 | 4.28 | 4.42 | 4.42 | 2.08% | 103,588 |
| Mar 11, 2026 | 4.30 | 4.40 | 4.21 | 4.33 | 4.33 | 0.12% | 266,919 |
| Mar 10, 2026 | 4.60 | 4.60 | 4.31 | 4.33 | 4.33 | -3.35% | 190,567 |
| Mar 9, 2026 | 4.48 | 4.58 | 4.44 | 4.48 | 4.48 | -2.40% | 160,766 |
| Mar 6, 2026 | 4.75 | 4.75 | 4.56 | 4.59 | 4.59 | -1.93% | 127,565 |
| Mar 5, 2026 | 4.58 | 4.73 | 4.55 | 4.68 | 4.68 | 2.19% | 175,832 |
| Mar 4, 2026 | 4.37 | 4.62 | 4.28 | 4.58 | 4.58 | 4.21% | 351,156 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.11 | 4.39 | 4.39 | -8.73% | 859,155 |
| Mar 2, 2026 | 4.86 | 4.90 | 4.77 | 4.81 | 4.81 | -2.73% | 205,663 |
| Feb 27, 2026 | 4.88 | 4.97 | 4.84 | 4.95 | 4.95 | 0.92% | 158,446 |
| Feb 26, 2026 | 4.92 | 4.99 | 4.88 | 4.90 | 4.90 | -2.00% | 204,820 |
| Feb 25, 2026 | 5.04 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 91,254 |
| Feb 24, 2026 | 5.00 | 5.11 | 4.98 | 5.05 | 5.05 | - | 99,540 |
| Feb 23, 2026 | 5.02 | 5.11 | 4.95 | 5.05 | 5.05 | -1.37% | 120,679 |
| Feb 20, 2026 | 5.20 | 5.22 | 5.04 | 5.12 | 5.12 | -0.39% | 154,103 |
| Feb 19, 2026 | 5.39 | 5.39 | 5.14 | 5.14 | 5.14 | -2.65% | 99,122 |
| Feb 18, 2026 | 5.41 | 5.41 | 5.10 | 5.28 | 5.28 | 1.34% | 92,154 |
| Feb 17, 2026 | 5.50 | 5.65 | 5.16 | 5.21 | 5.21 | -5.62% | 126,909 |
| Feb 16, 2026 | 5.70 | 5.71 | 5.49 | 5.52 | 5.52 | -3.16% | 89,384 |
| Feb 13, 2026 | 5.62 | 5.75 | 5.58 | 5.70 | 5.70 | 1.60% | 153,820 |
| Feb 12, 2026 | 5.48 | 5.70 | 5.48 | 5.61 | 5.61 | 3.51% | 257,731 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.33 | 5.42 | 5.42 | 0.93% | 104,469 |
| Feb 10, 2026 | 5.29 | 5.49 | 5.29 | 5.37 | 5.37 | 2.29% | 223,257 |
| Feb 9, 2026 | 5.24 | 5.35 | 5.20 | 5.25 | 5.25 | 1.55% | 217,137 |
| Feb 6, 2026 | 5.15 | 5.21 | 5.05 | 5.17 | 5.17 | 0.98% | 92,374 |
| Feb 5, 2026 | 5.08 | 5.16 | 5.06 | 5.12 | 5.12 | -0.19% | 79,224 |
| Feb 4, 2026 | 4.92 | 5.15 | 4.90 | 5.13 | 5.13 | 4.27% | 212,808 |
| Feb 3, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -3.53% | 61,528 |
| Feb 2, 2026 | 5.00 | 5.13 | 4.94 | 5.10 | 5.10 | 0.99% | 123,361 |
| Jan 30, 2026 | 5.18 | 5.18 | 5.00 | 5.05 | 5.05 | - | 67,644 |
| Jan 29, 2026 | 5.02 | 5.05 | 4.89 | 5.05 | 5.05 | 0.80% | 184,912 |
| Jan 28, 2026 | 5.12 | 5.16 | 5.00 | 5.01 | 5.01 | -2.15% | 88,493 |
| Jan 27, 2026 | 5.12 | 5.17 | 5.01 | 5.12 | 5.12 | 0.79% | 129,890 |
| Jan 26, 2026 | 5.18 | 5.18 | 5.01 | 5.08 | 5.08 | -0.20% | 199,653 |
| Jan 23, 2026 | 5.00 | 5.18 | 5.00 | 5.09 | 5.09 | 2.62% | 320,792 |
| Jan 22, 2026 | 4.71 | 5.00 | 4.67 | 4.96 | 4.96 | 6.90% | 371,464 |
| Jan 21, 2026 | 4.56 | 4.67 | 4.53 | 4.64 | 4.64 | 2.65% | 257,287 |
| Jan 20, 2026 | 4.45 | 4.60 | 4.45 | 4.52 | 4.52 | 0.78% | 177,070 |
| Jan 19, 2026 | 4.40 | 4.56 | 4.39 | 4.49 | 4.49 | -0.22% | 143,689 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.39 | 4.50 | 4.50 | 0.56% | 194,104 |
| Jan 15, 2026 | 4.51 | 4.58 | 4.41 | 4.47 | 4.47 | -0.67% | 258,203 |
| Jan 14, 2026 | 4.48 | 4.63 | 4.48 | 4.50 | 4.50 | - | 197,551 |
| Jan 13, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | -2.28% | 258,272 |
| Jan 12, 2026 | 4.91 | 4.91 | 4.47 | 4.61 | 4.61 | -5.83% | 285,136 |
| Jan 9, 2026 | 4.78 | 4.91 | 4.78 | 4.89 | 4.89 | 1.87% | 68,812 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.19% | 199,537 |
| Jan 7, 2026 | 4.88 | 5.03 | 4.87 | 5.01 | 5.01 | 2.14% | 106,524 |
| Jan 6, 2026 | 4.85 | 4.91 | 4.76 | 4.91 | 4.91 | 1.13% | 139,958 |
| Jan 5, 2026 | 5.24 | 5.30 | 4.85 | 4.85 | 4.85 | -7.79% | 233,193 |
| Dec 30, 2025 | 5.25 | 5.28 | 5.18 | 5.26 | 5.26 | -0.19% | 57,867 |
| Dec 29, 2025 | 5.23 | 5.29 | 5.20 | 5.27 | 5.27 | 0.96% | 83,458 |
| Dec 23, 2025 | 5.31 | 5.33 | 5.21 | 5.22 | 5.22 | -1.69% | 63,894 |
| Dec 22, 2025 | 5.33 | 5.36 | 5.29 | 5.31 | 5.31 | -0.56% | 39,945 |
| Dec 19, 2025 | 5.34 | 5.49 | 5.30 | 5.34 | 5.34 | -0.93% | 126,032 |
| Dec 18, 2025 | 5.15 | 5.39 | 5.15 | 5.39 | 5.39 | 1.70% | 122,795 |
| Dec 17, 2025 | 5.25 | 5.34 | 5.16 | 5.30 | 5.30 | 0.76% | 190,976 |
| Dec 16, 2025 | 5.21 | 5.38 | 5.20 | 5.26 | 5.26 | 1.15% | 142,326 |
| Dec 15, 2025 | 5.25 | 5.31 | 5.17 | 5.20 | 5.20 | - | 120,086 |
| Dec 12, 2025 | 5.18 | 5.32 | 5.18 | 5.20 | 5.20 | 0.78% | 107,841 |
| Dec 11, 2025 | 5.07 | 5.20 | 5.01 | 5.16 | 5.16 | 4.56% | 84,505 |
| Dec 10, 2025 | 5.16 | 5.19 | 4.91 | 4.94 | 4.94 | -4.91% | 118,592 |
| Dec 9, 2025 | 5.00 | 5.23 | 5.00 | 5.19 | 5.19 | 2.37% | 124,824 |
| Dec 8, 2025 | 5.10 | 5.22 | 5.03 | 5.07 | 5.07 | -2.50% | 79,439 |
| 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 |