Stock listing
SIX Swiss:ARBN Arbonia AG Aktie
Home listing (SIX Swiss) of Arbonia AG
Follow Arbonia AG into a list and get an email when it puts out news.
Share price · SIX:ARBN
4.24 CHF -0.09 (-2.2%)
Close on Oct 27, 2026
- Day range
- 4.24 – 4.39 CHFOct 27, 2026
- Volume
- 76,487 sharesOct 27, 2026
- Market cap
- 294.6M CHFAt the close on Oct 27, 2026 · price × 69.47M shares outstanding
- 52-week range
- 3.50 – 5.75 CHFLowest and highest trades, Oct 28, 2025 – Oct 27, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| SIX Swiss:ARBN · Home | 4.24 CHF | -0.095 (-2.2%) | 76,487 | 4.35 | 4.385 | 4.24 | 4.335 | Close on Oct 27, 2026 |
| LSE:0QKR | 4.27 CHF | -0.045 (-1.0%) | 456 | 4.34 | 4.34 | 4.27 | 4.315 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · SIX:ARBN · CHF, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.24 | -0.095 | -2.2% | 4.35 | 4.385 | 4.24 | 76,487 | |
| 4.335 | +0.05 | +1.2% | 4.315 | 4.425 | 4.305 | 45,151 | |
| 4.285 | -0.055 | -1.3% | 4.33 | 4.35 | 4.24 | 48,710 | |
| 4.34 | -0.095 | -2.1% | 4.50 | 4.50 | 4.305 | 57,624 | |
| 4.435 | +0.065 | +1.5% | 4.40 | 4.45 | 4.355 | 57,902 | |
| 4.37 | -0.125 | -2.8% | 4.45 | 4.465 | 4.31 | 87,605 | |
| 4.495 | -0.04 | -0.9% | 4.56 | 4.56 | 4.48 | 70,086 | |
| 4.535 | +0.075 | +1.7% | 4.465 | 4.585 | 4.455 | 73,855 | |
| 4.46 | -0.025 | -0.6% | 4.44 | 4.52 | 4.385 | 53,992 | |
| 4.485 | -0.11 | -2.4% | 4.51 | 4.60 | 4.43 | 87,270 | |
| 4.595 | +0.06 | +1.3% | 4.51 | 4.61 | 4.51 | 45,172 | |
| 4.535 | +0.035 | +0.8% | 4.60 | 4.625 | 4.535 | 27,659 | |
| 4.50 | +0.06 | +1.4% | 4.40 | 4.62 | 4.40 | 43,931 | |
| 4.44 | -0.045 | -1.0% | 4.40 | 4.485 | 4.39 | 47,873 | |
| 4.485 | -0.045 | -1.0% | 4.465 | 4.745 | 4.465 | 44,358 | |
| 4.53 | -0.06 | -1.3% | 4.57 | 4.75 | 4.53 | 44,227 | |
| 4.59 | +0.005 | +0.1% | 4.60 | 4.685 | 4.545 | 30,580 | |
| 4.585 | -0.04 | -0.9% | 4.75 | 4.75 | 4.585 | 34,665 | |
| 4.625 | -0.135 | -2.8% | 4.70 | 4.785 | 4.625 | 41,278 | |
| 4.76 | -0.025 | -0.5% | 4.87 | 4.88 | 4.76 | 40,797 | |
| 4.785 | +0.04 | +0.8% | 4.775 | 4.93 | 4.775 | 95,142 | |
| 4.745 | -0.01 | -0.2% | 4.55 | 4.805 | 4.40 | 133,197 | |
| 4.755 | +0.04 | +0.8% | 4.735 | 4.82 | 4.71 | 49,429 | |
| 4.715 | -0.06 | -1.3% | 4.725 | 4.81 | 4.66 | 69,585 | |
| 4.775 | +0.07 | +1.5% | 4.70 | 4.795 | 4.70 | 40,209 | |
| 4.705 | -0.035 | -0.7% | 4.74 | 4.895 | 4.705 | 59,469 | |
| 4.74 | +0.015 | +0.3% | 4.88 | 4.93 | 4.71 | 79,764 | |
| 4.725 | -0.195 | -4.0% | 4.815 | 4.945 | 4.725 | 135,979 | |
| 4.92 | +0.01 | +0.2% | 4.80 | 4.985 | 4.80 | 92,616 | |
| 4.91 | +0.015 | +0.3% | 4.95 | 5.00 | 4.875 | 78,047 | |
| 4.895 | -0.095 | -1.9% | 4.915 | 4.95 | 4.85 | 79,328 | |
| 4.99 | +0.05 | +1.0% | 4.96 | 5.00 | 4.855 | 90,146 | |
| 4.94 | -0.08 | -1.6% | 4.985 | 5.14 | 4.91 | 57,314 | |
| 5.02 | +0.03 | +0.6% | 5.04 | 5.14 | 4.95 | 157,502 | |
| 4.99 | +0.03 | +0.6% | 5.00 | 5.09 | 4.96 | 101,938 | |
| 4.96 | +0.07 | +1.4% | 4.95 | 4.96 | 4.875 | 94,773 | |
| 4.89 | +0.495 | +11.3% | 4.815 | 5.18 | 4.80 | 781,798 | |
| 4.395 | -0.08 | -1.8% | 4.65 | 4.65 | 4.34 | 91,485 | |
| 4.475 | -0.015 | -0.3% | 4.505 | 4.585 | 4.475 | 49,417 | |
| 4.49 | -0.035 | -0.8% | 4.55 | 4.57 | 4.455 | 51,004 | |
| 4.525 | -0.125 | -2.7% | 4.65 | 4.65 | 4.485 | 30,595 | |
| 4.65 | +0.10 | +2.2% | 4.49 | 4.65 | 4.49 | 151,515 | |
| 4.55 | -0.07 | -1.5% | 4.62 | 4.71 | 4.48 | 123,221 | |
| 4.62 | +0.16 | +3.6% | 4.50 | 4.62 | 4.26 | 229,229 | |
| 4.46 | +0.445 | +11.1% | 4.065 | 4.55 | 4.065 | 424,943 | |
| 4.015 | +0.135 | +3.5% | 3.55 | 4.05 | 3.50 | 320,574 | |
| 3.88 | -0.07 | -1.8% | 3.95 | 3.96 | 3.88 | 38,967 | |
| 3.95 | +0.02 | +0.5% | 3.95 | 3.99 | 3.88 | 76,456 | |
| 3.93 | +0.02 | +0.5% | 3.89 | 3.94 | 3.885 | 20,979 | |
| 3.91 | +0.005 | +0.1% | 3.905 | 3.955 | 3.885 | 25,756 | |
| 3.905 | -0.06 | -1.5% | 4.045 | 4.045 | 3.88 | 36,921 | |
| 3.965 | -0.12 | -2.9% | 4.18 | 4.18 | 3.965 | 46,034 | |
| 4.085 | -0.05 | -1.2% | 4.035 | 4.15 | 4.035 | 32,244 | |
| 4.135 | +0.22 | +5.6% | 3.92 | 4.17 | 3.92 | 104,170 | |
| 3.915 | -0.06 | -1.5% | 4.20 | 4.20 | 3.915 | 28,715 | |
| 3.975 | -0.09 | -2.2% | 4.05 | 4.09 | 3.925 | 103,307 | |
| 4.065 | -0.04 | -1.0% | 4.25 | 4.25 | 4.05 | 61,060 | |
| 4.105 | -0.025 | -0.6% | 4.185 | 4.185 | 4.05 | 112,090 | |
| 4.13 | +0.005 | +0.1% | 4.04 | 4.20 | 4.04 | 27,530 | |
| 4.125 | -0.075 | -1.8% | 4.30 | 4.305 | 4.125 | 160,071 | |
| 4.20 | +0.235 | +5.9% | 4.04 | 4.20 | 4.00 | 193,141 | |
| 3.965 | +0.125 | +3.3% | 3.84 | 4.09 | 3.84 | 96,640 | |
| 3.84 | -0.04 | -1.0% | 3.91 | 3.94 | 3.80 | 60,114 | |
| 3.88 | +0.015 | +0.4% | 3.88 | 3.935 | 3.85 | 47,190 | |
| 3.865 | +0.01 | +0.3% | 3.85 | 3.91 | 3.83 | 34,090 | |
| 3.855 | +0.225 | +6.2% | 3.705 | 3.915 | 3.68 | 305,635 | |
| 3.63 | -0.01 | -0.3% | 3.61 | 3.715 | 3.61 | 45,281 |
- Ticker
- SIX Swiss:ARBN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- SIX Swiss
- Currency
- CHF
What changed lately
Latest news release · Sep 21, 2026
Arbonia is selling its former corporate centre for approx. CHF 21 million
Latest deck · Aug 27, 2026
HIT – Hamburger Investorentage 2026
Conference · 35 slides
Latest news
Arbonia is selling its former corporate centre for approx. CHF 21 million
Sep 21, 2026
Closed 4.74 (+0.3%) on Sep 21, 2026
Arbonia holds its own in a challenging environment with 2.3 % organic growth – with considerably higher incoming orders and order volumes than in the previous year
Aug 25, 2026
Closed 4.02 (+3.5%) on Aug 25, 2026
Annual General Meeting of Arbonia AG approves all motions and elects Christoph Ganz as new Chairman of the Board of Directors
Apr 24, 2026
Closed 4.25 (+1.6%) on Apr 27, 2026
Annual results 2025 - Arbonia increases revenue and EBITDA and proposes Christoph Ganz as new Chairman of the Board of Directors
Mar 3, 2026
Closed 4.39 (-8.7%) on Mar 3, 2026
Decks
HIT – Hamburger Investorentage 2026
Conference · 35 slides · Aug 27, 2026
H1 2026 Earnings Presentation
Earnings · 39 slides · Aug 25, 2026
Shareholder Meeting (April 2026)
Shareholder meeting · 42 slides · Apr 24, 2026
FY2025 Earnings Presentation
Earnings · 34 slides · Mar 3, 2026
Arbonia AG on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 4 in the last 12 months · 9 in all · newest Sep 21, 2026 · oldest 2025
- Decks
- 51 decks · latest Aug 27, 2026
Where Arbonia AG is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| SIX Swiss:ARBN · Home listing · This page | SIX Swiss | Switzerland | CHF |
| gettex:ANGA | gettex | Germany | EUR |
| Lang & Schwarz:A1CUXD | Lang & Schwarz | Germany | EUR |
| LS Exchange:A1CUXD | LS Exchange | Germany | EUR |
| LSE:0QKR | LSE | United Kingdom | CHF |
| Frankfurt:ANGA | Frankfurt | Germany | EUR |
| Dusseldorf:ANGA | Dusseldorf | Germany | EUR |
| Munich:ANGA | Munich | Germany | EUR |
| Stuttgart:ANGA | Stuttgart | Germany | EUR |
| Turquoise:ARBNZ | Turquoise | United Kingdom | CHF |
| Aquis:ARBNZ | Aquis | United Kingdom | CHF |
| BX Swiss:ANGA | BX Swiss | Switzerland | CHF |
Log in to ask 6ix AI your own questions about Arbonia AG.