Arbonia AG ARBN
SIX · Switzerland · Producer Manufacturing
CHF 4.63-0.13 (-2.84%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 4.76 | -0.52% | CHF 4.87 | CHF 4.88 | CHF 4.76 | 40.80K |
| 2026-09-29 | CHF 4.78 | +0.84% | CHF 4.78 | CHF 4.93 | CHF 4.78 | 95.14K |
| 2026-09-28 | CHF 4.74 | -0.21% | CHF 4.55 | CHF 4.80 | CHF 4.40 | 133.20K |
| 2026-09-25 | CHF 4.76 | +0.85% | CHF 4.74 | CHF 4.82 | CHF 4.71 | 49.43K |
| 2026-09-24 | CHF 4.72 | -1.26% | CHF 4.72 | CHF 4.81 | CHF 4.66 | 69.59K |
| 2026-09-23 | CHF 4.78 | +1.49% | CHF 4.70 | CHF 4.80 | CHF 4.70 | 40.21K |
| 2026-09-22 | CHF 4.70 | -0.74% | CHF 4.74 | CHF 4.89 | CHF 4.70 | 59.47K |
| 2026-09-21 | CHF 4.74 | +0.32% | CHF 4.88 | CHF 4.93 | CHF 4.71 | 79.76K |
| 2026-09-18 | CHF 4.72 | -3.96% | CHF 4.82 | CHF 4.95 | CHF 4.72 | 135.98K |
| 2026-09-17 | CHF 4.92 | +0.20% | CHF 4.80 | CHF 4.99 | CHF 4.80 | 92.62K |
| 2026-09-16 | CHF 4.91 | +0.31% | CHF 4.95 | CHF 5.00 | CHF 4.88 | 78.05K |
| 2026-09-15 | CHF 4.89 | -1.90% | CHF 4.91 | CHF 4.95 | CHF 4.85 | 79.33K |
| 2026-09-14 | CHF 4.99 | +1.01% | CHF 4.96 | CHF 5.00 | CHF 4.86 | 90.15K |
| 2026-09-11 | CHF 4.94 | -1.59% | CHF 4.99 | CHF 5.14 | CHF 4.91 | 57.31K |
| 2026-09-10 | CHF 5.02 | +0.60% | CHF 5.04 | CHF 5.14 | CHF 4.95 | 157.50K |
| 2026-09-09 | CHF 4.99 | +0.60% | CHF 5.00 | CHF 5.09 | CHF 4.96 | 101.94K |
| 2026-09-08 | CHF 4.96 | +1.43% | CHF 4.95 | CHF 4.96 | CHF 4.88 | 94.77K |
| 2026-09-07 | CHF 4.89 | +11.26% | CHF 4.82 | CHF 5.18 | CHF 4.80 | 781.80K |
| 2026-09-04 | CHF 4.39 | -1.79% | CHF 4.65 | CHF 4.65 | CHF 4.34 | 91.49K |
| 2026-09-03 | CHF 4.47 | -0.33% | CHF 4.51 | CHF 4.59 | CHF 4.47 | 49.42K |
| 2026-09-02 | CHF 4.49 | -0.77% | CHF 4.55 | CHF 4.57 | CHF 4.45 | 51.00K |
| 2026-09-01 | CHF 4.53 | -2.69% | CHF 4.65 | CHF 4.65 | CHF 4.49 | 30.60K |
| 2026-08-31 | CHF 4.65 | +2.20% | CHF 4.49 | CHF 4.65 | CHF 4.49 | 151.52K |
| 2026-08-28 | CHF 4.55 | -1.52% | CHF 4.62 | CHF 4.71 | CHF 4.48 | 123.22K |
| 2026-08-27 | CHF 4.62 | +3.59% | CHF 4.50 | CHF 4.62 | CHF 4.26 | 229.23K |
| 2026-08-26 | CHF 4.46 | +11.08% | CHF 4.07 | CHF 4.55 | CHF 4.07 | 424.94K |
| 2026-08-25 | CHF 4.01 | +3.48% | CHF 3.55 | CHF 4.05 | CHF 3.50 | 320.57K |
| 2026-08-24 | CHF 3.88 | -1.77% | CHF 3.95 | CHF 3.96 | CHF 3.88 | 38.97K |
| 2026-08-21 | CHF 3.95 | +0.51% | CHF 3.95 | CHF 3.99 | CHF 3.88 | 76.46K |
| 2026-08-20 | CHF 3.93 | +0.51% | CHF 3.89 | CHF 3.94 | CHF 3.88 | 20.98K |
| 2026-08-19 | CHF 3.91 | +0.13% | CHF 3.90 | CHF 3.95 | CHF 3.88 | 25.76K |
| 2026-08-18 | CHF 3.90 | -1.51% | CHF 4.05 | CHF 4.05 | CHF 3.88 | 36.92K |
| 2026-08-17 | CHF 3.96 | -2.94% | CHF 4.18 | CHF 4.18 | CHF 3.96 | 46.03K |
| 2026-08-14 | CHF 4.09 | -1.21% | CHF 4.03 | CHF 4.15 | CHF 4.03 | 32.24K |
| 2026-08-13 | CHF 4.14 | +5.62% | CHF 3.92 | CHF 4.17 | CHF 3.92 | 104.17K |
| 2026-08-12 | CHF 3.91 | -1.51% | CHF 4.20 | CHF 4.20 | CHF 3.91 | 28.72K |
| 2026-08-11 | CHF 3.97 | -2.21% | CHF 4.05 | CHF 4.09 | CHF 3.92 | 103.31K |
| 2026-08-10 | CHF 4.07 | -0.97% | CHF 4.25 | CHF 4.25 | CHF 4.05 | 61.06K |
| 2026-08-07 | CHF 4.11 | -0.61% | CHF 4.18 | CHF 4.18 | CHF 4.05 | 112.09K |
| 2026-08-06 | CHF 4.13 | +0.12% | CHF 4.04 | CHF 4.20 | CHF 4.04 | 27.53K |
| 2026-08-05 | CHF 4.13 | -1.79% | CHF 4.30 | CHF 4.30 | CHF 4.13 | 160.07K |
| 2026-08-04 | CHF 4.20 | +5.93% | CHF 4.04 | CHF 4.20 | CHF 4.00 | 193.14K |
| 2026-08-03 | CHF 3.96 | +3.26% | CHF 3.84 | CHF 4.09 | CHF 3.84 | 96.64K |
| 2026-07-31 | CHF 3.84 | -1.03% | CHF 3.91 | CHF 3.94 | CHF 3.80 | 60.11K |
| 2026-07-30 | CHF 3.88 | +0.39% | CHF 3.88 | CHF 3.93 | CHF 3.85 | 47.19K |
| 2026-07-29 | CHF 3.87 | +0.26% | CHF 3.85 | CHF 3.91 | CHF 3.83 | 34.09K |
| 2026-07-28 | CHF 3.86 | +6.20% | CHF 3.70 | CHF 3.91 | CHF 3.68 | 305.64K |
| 2026-07-27 | CHF 3.63 | -0.27% | CHF 3.61 | CHF 3.71 | CHF 3.61 | 45.28K |
| 2026-07-24 | CHF 3.64 | +1.25% | CHF 3.61 | CHF 3.64 | CHF 3.56 | 63.55K |
| 2026-07-23 | CHF 3.60 | -0.55% | CHF 3.61 | CHF 3.63 | CHF 3.56 | 23.65K |
| 2026-07-22 | CHF 3.62 | 0.00% | CHF 3.57 | CHF 3.71 | CHF 3.56 | 54.94K |
| 2026-07-21 | CHF 3.62 | -2.30% | CHF 3.72 | CHF 3.73 | CHF 3.60 | 81.52K |
| 2026-07-20 | CHF 3.70 | +0.27% | CHF 3.70 | CHF 3.77 | CHF 3.69 | 40.42K |
| 2026-07-17 | CHF 3.69 | -0.14% | CHF 3.57 | CHF 3.72 | CHF 3.57 | 38.77K |
| 2026-07-16 | CHF 3.69 | +1.79% | CHF 3.64 | CHF 3.70 | CHF 3.63 | 44.92K |
| 2026-07-15 | CHF 3.63 | +2.40% | CHF 3.80 | CHF 3.80 | CHF 3.58 | 63.34K |
| 2026-07-14 | CHF 3.55 | -0.84% | CHF 3.50 | CHF 3.59 | CHF 3.50 | 57.12K |
| 2026-07-13 | CHF 3.58 | +1.13% | CHF 3.50 | CHF 3.61 | CHF 3.50 | 33.25K |
| 2026-07-10 | CHF 3.54 | -1.39% | CHF 3.61 | CHF 3.62 | CHF 3.53 | 28.08K |
| 2026-07-09 | CHF 3.59 | +1.85% | CHF 3.55 | CHF 3.85 | CHF 3.53 | 46.97K |
| 2026-07-08 | CHF 3.52 | -1.95% | CHF 3.55 | CHF 3.59 | CHF 3.50 | 67.76K |
| 2026-07-07 | CHF 3.59 | -2.18% | CHF 3.78 | CHF 3.78 | CHF 3.59 | 54.29K |
| 2026-07-06 | CHF 3.67 | -1.08% | CHF 3.76 | CHF 3.77 | CHF 3.67 | 47.86K |
| 2026-07-03 | CHF 3.71 | +1.92% | CHF 3.60 | CHF 3.76 | CHF 3.60 | 61.00K |
| 2026-07-02 | CHF 3.64 | +0.69% | CHF 3.75 | CHF 3.75 | CHF 3.57 | 92.97K |
| 2026-07-01 | CHF 3.62 | +1.54% | CHF 3.57 | CHF 3.62 | CHF 3.54 | 41.94K |
| 2026-06-30 | CHF 3.56 | +0.14% | CHF 3.54 | CHF 3.63 | CHF 3.54 | 60.21K |
| 2026-06-29 | CHF 3.56 | -1.25% | CHF 3.60 | CHF 3.63 | CHF 3.56 | 43.15K |
| 2026-06-26 | CHF 3.60 | -2.17% | CHF 3.70 | CHF 3.70 | CHF 3.59 | 15.83K |
| 2026-06-25 | CHF 3.68 | +1.80% | CHF 3.60 | CHF 3.69 | CHF 3.56 | 65.09K |
| 2026-06-24 | CHF 3.62 | -1.36% | CHF 3.55 | CHF 3.65 | CHF 3.54 | 55.77K |
| 2026-06-23 | CHF 3.66 | +3.68% | CHF 3.53 | CHF 3.70 | CHF 3.50 | 137.31K |
| 2026-06-22 | CHF 3.54 | -4.46% | CHF 3.71 | CHF 3.71 | CHF 3.50 | 165.26K |
| 2026-06-19 | CHF 3.70 | -1.33% | CHF 3.79 | CHF 3.80 | CHF 3.70 | 150.40K |
| 2026-06-18 | CHF 3.75 | -1.32% | CHF 3.85 | CHF 3.85 | CHF 3.66 | 141.39K |
| 2026-06-17 | CHF 3.80 | -0.26% | CHF 3.80 | CHF 3.85 | CHF 3.74 | 38.45K |
| 2026-06-16 | CHF 3.81 | -1.68% | CHF 3.86 | CHF 3.87 | CHF 3.72 | 163.53K |
| 2026-06-15 | CHF 3.88 | -0.26% | CHF 3.94 | CHF 4.09 | CHF 3.86 | 71.90K |
| 2026-06-12 | CHF 3.88 | +0.65% | CHF 3.81 | CHF 4.00 | CHF 3.81 | 128.42K |
| 2026-06-11 | CHF 3.86 | +0.39% | CHF 3.87 | CHF 3.90 | CHF 3.79 | 60.95K |
| 2026-06-10 | CHF 3.85 | -1.79% | CHF 3.90 | CHF 3.90 | CHF 3.84 | 106.93K |
| 2026-06-09 | CHF 3.91 | -0.63% | CHF 3.94 | CHF 3.96 | CHF 3.89 | 39.96K |
| 2026-06-08 | CHF 3.94 | +0.25% | CHF 3.94 | CHF 3.95 | CHF 3.86 | 68.23K |
| 2026-06-05 | CHF 3.93 | -1.13% | CHF 3.98 | CHF 4.08 | CHF 3.93 | 57.32K |
| 2026-06-04 | CHF 3.97 | -1.12% | CHF 4.20 | CHF 4.20 | CHF 3.97 | 29.56K |
| 2026-06-03 | CHF 4.02 | -1.47% | CHF 4.08 | CHF 4.10 | CHF 4.02 | 36.26K |
| 2026-06-02 | CHF 4.08 | -0.85% | CHF 4.11 | CHF 4.18 | CHF 4.03 | 42.99K |
| 2026-06-01 | CHF 4.11 | -0.36% | CHF 4.17 | CHF 4.18 | CHF 4.05 | 49.99K |
| 2026-05-29 | CHF 4.13 | +1.85% | CHF 4.01 | CHF 4.18 | CHF 4.01 | 92.66K |
| 2026-05-28 | CHF 4.05 | +0.12% | CHF 4.01 | CHF 4.11 | CHF 4.01 | 23.71K |