Skip to main content
logo
Archos S.A. (EPA:ALJXR)
France flag France · Delayed Price · Currency is EUR
0.1930
+0.0012 (0.63%)
Jun 22, 2026, 5:13 PM CET

Archos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20260.200.200.190.190.190.63%251,086
Jun 19, 20260.190.190.190.190.190.21%36,092
Jun 18, 20260.190.190.190.190.191.81%131,815
Jun 17, 20260.190.190.190.190.19-0.74%133,786
Jun 16, 20260.190.190.190.190.19-3.07%233,590
Jun 15, 20260.190.200.190.200.202.84%35,532
Jun 12, 20260.200.200.190.190.19-1.04%74,379
Jun 11, 20260.200.200.190.190.19-0.10%41,696
Jun 10, 20260.200.200.190.190.19-1.33%221,032
Jun 9, 20260.210.210.190.190.19-4.98%235,327
Jun 8, 20260.210.210.200.210.210.74%185,881
Jun 5, 20260.200.210.200.200.201.75%255,431
Jun 4, 20260.220.220.200.200.20-6.76%542,717
Jun 3, 20260.210.230.210.210.214.38%718,207
Jun 2, 20260.190.210.190.210.216.26%791,815
Jun 1, 20260.190.200.190.190.192.55%578,873
May 29, 20260.190.190.190.190.190.86%37,425
May 28, 20260.190.190.190.190.190.32%53,426
May 27, 20260.190.190.190.190.19-0.32%84,636
May 26, 20260.190.190.190.190.19-1.79%138,585
May 25, 20260.190.190.190.190.19-1.35%122,933
May 22, 20260.180.190.180.190.195.12%352,490
May 21, 20260.180.180.180.180.18-161,349
May 20, 20260.180.180.180.180.182.00%153,369
May 19, 20260.170.180.170.180.182.74%302,348
May 18, 20260.180.180.170.180.18-3.20%234,161
May 15, 20260.180.180.170.180.18-1.52%131,499
May 14, 20260.180.180.180.180.183.14%166,031
May 13, 20260.170.180.170.180.184.09%361,482
May 12, 20260.160.180.160.170.172.51%406,113
May 11, 20260.180.180.160.170.17-7.33%1,295,067
May 8, 20260.180.190.180.180.18-2.38%356,957
May 7, 20260.180.180.180.180.180.54%904,690
May 6, 20260.190.190.180.180.18-1.71%483,537
May 5, 20260.190.190.180.190.19-1.16%651,729
May 4, 20260.190.190.190.190.195.00%814,640
Apr 30, 20260.180.180.180.180.18-1.21%149,315
Apr 29, 20260.180.180.180.180.18-0.11%62,656
Apr 28, 20260.180.180.180.180.18-0.44%157,952
Apr 27, 20260.190.190.180.180.18-0.43%122,180
Apr 24, 20260.180.180.180.180.18-133,736
Apr 23, 20260.190.190.180.180.18-1.39%99,082
Apr 22, 20260.190.190.180.190.190.32%194,769
Apr 21, 20260.180.190.180.190.190.54%13,705
Apr 20, 20260.180.190.180.190.192.55%179,287
Apr 17, 20260.180.190.180.180.18-1.85%587,165
Apr 16, 20260.190.190.180.180.18-2.55%177,092
Apr 15, 20260.190.190.180.190.19-0.74%224,190
Apr 14, 20260.190.190.190.190.191.17%111,589
Apr 13, 20260.190.190.190.190.19-0.11%125,331