Arch Capital Group Ltd. (BIT:1ACGL)
Italy · Delayed Price · Currency is EUR 81.34
+0.23 (0.28%)
At close: Feb 11, 2026
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 79.80 | 79.80 | 79.80 | 81.11 | 81.11 | -2.73% | 7 |
| Feb 9, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -3.66% | - |
| Feb 6, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.73% | - |
| Feb 5, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 2.26% | - |
| Feb 4, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 2.35% | - |
| Feb 3, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.35% | - |
| Feb 2, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 1.78% | - |
| Jan 30, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.87% | - |
| Jan 29, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.48% | - |
| Jan 28, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 2.12% | - |
| Jan 27, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -1.41% | - |
| Jan 26, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.87% | - |
| Jan 23, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.37% | - |
| Jan 22, 2026 | 80.31 | 80.31 | 80.31 | 77.80 | 77.80 | 0.37% | 2 |
| Jan 21, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.72% | - |
| Jan 20, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.40% | - |
| Jan 19, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.17% | - |
| Jan 16, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.31% | - |
| Jan 15, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.54% | - |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.11% | - |
| Jan 13, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -2.36% | - |
| Jan 12, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.30% | - |
| Jan 9, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.10% | - |
| Jan 8, 2026 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 2.10% | - |
| Jan 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.03% | - |
| Jan 6, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -1.60% | - |
| Jan 5, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.80% | - |
| Jan 2, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -1.79% | - |
| Dec 30, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.11% | - |
| Dec 29, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -0.91% | - |
| Dec 23, 2025 | 84.08 | 84.08 | 84.08 | 82.57 | 82.57 | 0.44% | 2 |
| Dec 22, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.09% | - |
| Dec 19, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 0.48% | - |
| Dec 18, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 0.20% | - |
| Dec 17, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.53% | - |
| Dec 16, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.44% | - |
| Dec 15, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 3.11% | - |
| Dec 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.16% | - |
| Dec 11, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - | - |
| Dec 10, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.91% | - |
| Dec 9, 2025 | 79.00 | 79.00 | 79.00 | 79.15 | 79.15 | 0.91% | 50 |
| Dec 8, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.48% | - |
| Dec 5, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.88% | - |
| 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% | - |