Archos S.A. (EPA:ALJXR)
France · Delayed Price · Currency is EUR 0.1960
-0.0080 (-3.92%)
At close: Mar 27, 2026
Archos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.92% | 762,736 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 93,751 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.30% | 300,553 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 90,628 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.10% | 175,346 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.21% | 51,820 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.40% | 67,252 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.78% | 249,351 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.73% | 69,743 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.82% | 231,529 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.83% | 388,681 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.48% | 578,308 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.74% | 54,363 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.57% | 191,887 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.73% | 158,586 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.71% | 42,272 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 0.24% | 117,829 |
| Mar 4, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.29% | 299,774 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.28% | 622,543 |
| Mar 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.90% | 321,134 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 166,272 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.83% | 383,130 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 312,537 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.15% | 712,572 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.47% | 4,164,179 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.73% | 132,336 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.81% | 735,942 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.31% | 76,158 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.21% | 84,891 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.21% | 79,471 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.92% | 240,116 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 54,149 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.70% | 44,963 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.30% | 62,066 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.25% | 88,474 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.47% | 212,481 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.75% | 85,474 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 79,416 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.24% | 76,378 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.25% | 173,760 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.70% | 181,189 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.23% | 255,819 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 186,731 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.17% | 191,982 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.95% | 524,533 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.70% | 657,522 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.23% | 66,534 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 143,619 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 213,449 |
| Jan 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.22% | 87,947 |