Skip to main content
logo
Archos S.A. (EPA:ALJXR)
France flag France · Delayed Price · Currency is EUR
0.1886
+0.0016 (0.86%)
May 29, 2026, 4:11 PM CET

Archos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 20260.190.190.190.190.19-0.84%34,716
Apr 9, 20260.190.190.190.190.19-0.21%49,178
Apr 8, 20260.180.190.180.190.192.48%195,504
Apr 7, 20260.190.190.190.190.19-1.28%154,992
Apr 2, 20260.190.190.180.190.191.62%159,724
Apr 1, 20260.190.190.180.180.18-0.75%169,200
Mar 31, 20260.200.200.190.190.19-2.00%223,275
Mar 30, 20260.200.200.190.190.19-3.06%266,147
Mar 27, 20260.210.210.190.200.20-3.92%762,736
Mar 26, 20260.200.210.200.200.20-0.97%93,751
Mar 25, 20260.200.210.200.210.216.30%300,553
Mar 24, 20260.200.200.190.190.19-0.51%90,628
Mar 23, 20260.200.200.190.190.190.10%175,346
Mar 20, 20260.190.200.190.190.19-2.21%51,820
Mar 19, 20260.200.200.190.200.20-0.40%67,252
Mar 18, 20260.190.200.190.200.202.78%249,351