Arch Capital Group Ltd. (BIT:1ACGL)
Italy · Delayed Price · Currency is EUR 78.82
-0.70 (-0.88%)
At close: Dec 5, 2025
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.40% | - |
| Dec 3, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.66% | - |
| Dec 2, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -1.20% | - |
| Dec 1, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.22% | - |
| Nov 28, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.59% | - |
| Nov 27, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.27% | - |
| Nov 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.22% | - |
| Nov 25, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 1.58% | - |
| Nov 24, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -1.63% | - |
| Nov 21, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.91% | - |
| Nov 20, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.42% | - |
| Nov 19, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.74% | - |
| Nov 18, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.40% | - |
| Nov 17, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.58% | - |
| Nov 14, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.36% | - |
| Nov 13, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.83% | - |
| Nov 12, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 1.06% | - |
| Nov 11, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 1.40% | - |
| Nov 10, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.40% | - |
| Nov 7, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.34% | - |
| Nov 6, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.22% | - |
| Nov 5, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.96% | - |
| Nov 4, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1.56% | - |
| Nov 3, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.70% | - |
| Oct 31, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.17% | - |
| Oct 30, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.18% | - |
| Oct 29, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.26% | - |
| Oct 28, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.97% | - |
| Oct 27, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.78% | - |
| Oct 24, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.49% | - |
| Oct 23, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.73% | - |
| Oct 22, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.54% | - |
| Oct 21, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.70% | - |
| Oct 20, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -0.68% | - |
| Oct 17, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.20% | - |
| Oct 16, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -2.66% | - |
| Oct 15, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -3.31% | - |
| Oct 14, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.53% | - |
| Oct 13, 2025 | 80.00 | 80.00 | 80.00 | 79.79 | 79.79 | 0.14% | 10 |
| Oct 10, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.77% | - |
| Oct 9, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.41% | - |
| Oct 8, 2025 | 81.12 | 81.12 | 81.12 | 80.63 | 80.63 | 0.17% | 50 |
| Oct 7, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 2.56% | - |
| Oct 6, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 1.86% | - |
| Oct 3, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.97% | - |
| Oct 2, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -1.70% | - |
| Oct 1, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 1.04% | - |
| Sep 30, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.34% | - |
| Sep 29, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -1.26% | - |
| Sep 26, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 1.29% | - |