Archos S.A. (EPA:ALJXR)
France · Delayed Price · Currency is EUR 0.3080
+0.0210 (7.32%)
Aug 3, 2026, 12:41 PM CET
Archos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.88% | 674,261 |
| Jul 30, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.36% | 958,364 |
| Jul 29, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.99% | 426,331 |
| Jul 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.93% | 138,513 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.28% | 392,895 |
| Jul 24, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.73% | 318,959 |
| Jul 23, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.36% | 792,442 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.77% | 369,522 |
| Jul 21, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.57% | 526,344 |
| Jul 20, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 10.38% | 1,989,444 |
| Jul 17, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 6.12% | 1,827,150 |
| Jul 16, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -6.13% | 1,756,377 |
| Jul 15, 2026 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 18.10% | 859,474 |
| Jul 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 109,755 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.08% | 732,837 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.81% | 781,675 |
| Jul 9, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | 5.47% | 2,902,019 |
| Jul 8, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.82% | 1,097,754 |
| Jul 7, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.60% | 1,491,801 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.66% | 293,882 |
| Jul 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.73% | 472,821 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.65% | 147,427 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.33% | 35,360 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 134,663 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.85% | 359,117 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.87% | 35,325 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 36,251 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 161,697 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 49,305 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.63% | 251,086 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.21% | 36,092 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.81% | 131,815 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.74% | 133,786 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.07% | 233,590 |
| Jun 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.84% | 35,532 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 74,379 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.10% | 41,696 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.33% | 221,032 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.98% | 235,327 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.74% | 185,881 |
| Jun 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.75% | 255,431 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.76% | 542,717 |
| Jun 3, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 4.38% | 718,207 |
| Jun 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.26% | 791,815 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.55% | 578,873 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.86% | 37,425 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.32% | 53,426 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.32% | 84,636 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.79% | 138,585 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.35% | 122,933 |