Arch Capital Group Ltd. (BIT:1ACGL)
Italy · Delayed Price · Currency is EUR 85.16
+0.84 (1.00%)
At close: Aug 14, 2026
BIT:1ACGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 1.00% | - |
| Aug 13, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.94% | - |
| Aug 12, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.05% | - |
| Aug 11, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.24% | - |
| Aug 10, 2026 | 85.26 | 85.26 | 85.26 | 84.88 | 84.88 | -0.49% | 18 |
| Aug 7, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.49% | - |
| Aug 6, 2026 | 85.96 | 85.96 | 85.96 | 85.72 | 85.72 | 0.56% | 32 |
| Aug 5, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -1.62% | - |
| Aug 4, 2026 | 87.00 | 87.00 | 86.40 | 86.64 | 86.64 | -1.19% | 25 |
| Aug 3, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.02% | - |
| Jul 31, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 1.22% | - |
| Jul 30, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -5.97% | - |
| Jul 29, 2026 | 91.62 | 91.62 | 91.62 | 92.10 | 92.10 | -1.81% | 35 |
| Jul 28, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 2.07% | - |
| Jul 27, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.73% | - |
| Jul 24, 2026 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 2.94% | - |
| Jul 23, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 1.60% | - |
| Jul 22, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | -1.53% | - |
| Jul 21, 2026 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -2.16% | - |
| Jul 20, 2026 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -0.16% | - |
| Jul 17, 2026 | 89.92 | 89.92 | 89.92 | 89.80 | 89.80 | 3.12% | 11 |
| Jul 16, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.48% | - |
| Jul 15, 2026 | 88.00 | 88.00 | 88.00 | 86.66 | 86.66 | -2.54% | 6 |
| Jul 14, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -0.20% | - |
| Jul 13, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1.04% | - |
| Jul 10, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -0.72% | - |
| Jul 9, 2026 | 89.10 | 89.10 | 89.10 | 88.82 | 88.82 | -1.81% | 2 |
| Jul 8, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -0.72% | - |
| Jul 7, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 2.68% | - |
| Jul 6, 2026 | 90.84 | 90.84 | 90.84 | 88.74 | 88.74 | -4.81% | 20 |
| Jul 3, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 6.03% | - |
| Jul 2, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 2.02% | - |
| Jul 1, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.16% | - |
| Jun 30, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.63% | - |
| Jun 29, 2026 | 87.14 | 87.14 | 87.14 | 85.50 | 85.50 | 0.73% | 4 |
| Jun 26, 2026 | 83.96 | 83.96 | 83.96 | 84.88 | 84.88 | 1.43% | 5 |
| Jun 25, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.12% | - |
| Jun 24, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 2.47% | - |
| Jun 23, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 1.36% | - |
| Jun 22, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 1.36% | - |
| Jun 19, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.18% | - |
| Jun 18, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.23% | - |
| Jun 17, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.55% | - |
| Jun 16, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 1.62% | - |
| Jun 15, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.45% | - |
| Jun 12, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.88% | - |
| Jun 11, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.15% | - |
| Jun 10, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 1.92% | - |
| Jun 9, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - | - |
| Jun 8, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.31% | - |