Arbor Realty(DE:OWQ)
€1.30-0.15 (-10.18%)
DE:OWQ
Arbor Realty historical prices
€1.30
At close:-0.15 (-10.18%)
Arbor Realty (OWQ) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -10.18% | 70 | 0.21 |
| Nov 09, 2026 | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | -0.14% | 2,500 | 8.68 |
| Nov 06, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.48% | 0 | 0.00 |
| Nov 05, 2026 | 1.59 | 1.59 | 1.42 | 1.45 | 1.45 | -7.87% | 0 | 0.00 |
| Nov 04, 2026 | 1.53 | 1.64 | 1.53 | 1.58 | 1.58 | +2.01% | 600 | 2.15 |
| Nov 03, 2026 | 1.70 | 1.70 | 1.54 | 1.54 | 1.54 | -42.64% | 0 | 0.00 |
| Nov 02, 2026 | 2.69 | 2.69 | 1.96 | 2.69 | 2.69 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 2.65 | 2.70 | 2.65 | 2.69 | 2.69 | +2.05% | 2,000 | 8.10 |
| Oct 28, 2026 | 2.59 | 2.64 | 2.57 | 2.64 | 2.64 | +1.77% | 0 | 0.00 |
| Oct 27, 2026 | 2.57 | 2.59 | 2.55 | 2.59 | 2.59 | +1.41% | 0 | 0.00 |
| Oct 26, 2026 | 2.61 | 2.64 | 2.53 | 2.56 | 2.56 | -0.93% | 3,301 | 16.91 |
| Oct 23, 2026 | 2.58 | 2.58 | 2.48 | 2.58 | 2.58 | -1.83% | 0 | 0.00 |
| Oct 22, 2026 | 2.55 | 2.66 | 2.55 | 2.63 | 2.63 | +2.26% | 0 | 0.00 |
| Oct 21, 2026 | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | +0.31% | 443 | 2.28 |
| Oct 20, 2026 | 2.40 | 2.56 | 2.37 | 2.56 | 2.56 | +8.93% | 0 | 0.00 |
| Oct 19, 2026 | 2.41 | 2.41 | 2.27 | 2.35 | 2.35 | -0.93% | 0 | 0.00 |
| Oct 16, 2026 | 2.50 | 2.51 | 2.37 | 2.37 | 2.37 | -4.51% | 573 | 3.06 |
| Oct 15, 2026 | 2.32 | 2.57 | 2.32 | 2.49 | 2.49 | +7.62% | 1,070 | 6.29 |
| Oct 14, 2026 | 2.51 | 2.51 | 2.31 | 2.31 | 2.31 | -7.89% | 0 | 0.00 |
| Oct 13, 2026 | 2.52 | 2.55 | 2.45 | 2.51 | 2.51 | 0.00% | 134 | 0.80 |
| Oct 12, 2026 | 2.56 | 2.56 | 2.48 | 2.51 | 2.51 | -1.34% | 100 | 0.60 |
| Oct 09, 2026 | 2.76 | 2.76 | 2.54 | 2.54 | 2.54 | -7.70% | 0 | 0.00 |
| Oct 08, 2026 | 2.88 | 2.89 | 2.75 | 2.75 | 2.75 | -4.18% | 0 | 0.00 |
| Oct 07, 2026 | 3.10 | 3.10 | 2.87 | 2.87 | 2.87 | -6.93% | 100 | 0.61 |
| Oct 06, 2026 | 3.09 | 3.15 | 3.07 | 3.09 | 3.09 | +0.46% | 0 | 0.00 |
| Oct 05, 2026 | 3.17 | 3.17 | 3.04 | 3.07 | 3.07 | -3.03% | 0 | 0.00 |
| Oct 02, 2026 | 3.29 | 3.29 | 3.17 | 3.17 | 3.17 | -4.11% | 0 | 0.00 |
| Oct 01, 2026 | 3.40 | 3.40 | 3.23 | 3.31 | 3.31 | -2.94% | 0 | 0.00 |
| Sep 30, 2026 | 3.49 | 3.49 | 3.31 | 3.41 | 3.41 | -1.90% | 0 | 0.00 |
| Sep 29, 2026 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -2.96% | 0 | 0.00 |
| Sep 28, 2026 | 3.52 | 3.58 | 3.44 | 3.58 | 3.58 | +1.25% | 0 | 0.00 |
| Sep 25, 2026 | 3.56 | 3.57 | 3.53 | 3.53 | 3.53 | -1.40% | 0 | 0.00 |
| Sep 24, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.56% | 0 | 0.00 |
| Sep 23, 2026 | 3.83 | 3.83 | 3.68 | 3.68 | 3.68 | -4.22% | 0 | 0.00 |
| Sep 22, 2026 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | +1.21% | 0 | 0.00 |
| Sep 21, 2026 | 3.74 | 3.79 | 3.73 | 3.79 | 3.79 | -2.22% | 1,300 | 8.96 |
| Sep 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | 0 | 0.00 |
| Sep 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.25% | 0 | 0.00 |
| Sep 16, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | +1.18% | 0 | 0.00 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.93% | 0 | 0.00 |
| Sep 14, 2026 | 4.08 | 4.12 | 4.03 | 4.03 | 4.03 | -0.88% | 87 | 0.59 |
| Sep 11, 2026 | 4.14 | 4.19 | 4.06 | 4.07 | 4.07 | -2.96% | 2,000 | 15.83 |
| Sep 10, 2026 | 4.24 | 4.24 | 4.13 | 4.19 | 4.19 | -1.23% | 0 | 0.00 |
| Sep 09, 2026 | 4.30 | 4.33 | 4.24 | 4.24 | 4.24 | -1.85% | 0 | 0.00 |
| Sep 08, 2026 | 4.41 | 4.42 | 4.32 | 4.32 | 4.32 | -2.13% | 0 | 0.00 |
| Sep 07, 2026 | 4.46 | 4.52 | 4.41 | 4.42 | 4.42 | -1.82% | 3,370 | 38.78 |
| Sep 04, 2026 | 4.43 | 4.51 | 4.40 | 4.50 | 4.50 | -0.09% | 8 | 0.09 |
| Sep 03, 2026 | 4.42 | 4.50 | 4.34 | 4.50 | 4.50 | +1.35% | 0 | 0.00 |
| Sep 02, 2026 | 4.26 | 4.47 | 4.26 | 4.44 | 4.44 | +4.96% | 0 | 0.00 |
