Arch Capital Group Ltd. (BIT:1ACGL)
Italy · Delayed Price · Currency is EUR 82.96
-1.58 (-1.87%)
At close: Sep 25, 2026
BIT:1ACGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.76% | - |
| Sep 23, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.55% | - |
| Sep 22, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -1.07% | - |
| Sep 21, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.47% | - |
| Sep 18, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 1.17% | - |
| Sep 17, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.69% | - |
| Sep 16, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 0.86% | - |
| Sep 15, 2026 | 84.42 | 84.42 | 84.42 | 83.62 | 83.62 | -0.69% | 219 |
| Sep 14, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.91% | - |
| Sep 11, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.12% | - |
| Sep 10, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.44% | - |
| Sep 9, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.39% | - |
| Sep 8, 2026 | 83.08 | 83.08 | 83.08 | 82.68 | 82.68 | -6.11% | 7 |
| Sep 7, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 3.84% | - |
| Sep 4, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.58% | - |
| Sep 3, 2026 | 84.70 | 84.70 | 84.70 | 86.16 | 86.16 | 1.25% | 3 |
| Sep 2, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.35% | - |
| Sep 1, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.02% | - |
| Aug 31, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -0.54% | - |
| Aug 28, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.47% | - |
| Aug 27, 2026 | 87.04 | 87.04 | 87.04 | 84.84 | 84.84 | -1.90% | 12 |
| Aug 26, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.44% | - |
| Aug 25, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.06% | - |
| Aug 24, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 1.49% | - |
| Aug 21, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.87% | - |
| Aug 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.02% | - |
| Aug 19, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -1.44% | - |
| Aug 18, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 1.34% | - |
| Aug 17, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.09% | - |
| 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 |