Skip to main content
logo
Archos S.A. (EPA:ALJXR)
France flag France · Delayed Price · Currency is EUR
0.1840
0.00 (0.00%)
Apr 24, 2026, 5:35 PM CET

Archos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 20260.200.200.190.190.190.73%69,743
Mar 16, 20260.200.200.190.190.19-2.82%231,529
Mar 13, 20260.210.210.190.200.20-3.83%388,681
Mar 12, 20260.210.210.200.210.212.48%578,308
Mar 11, 20260.200.200.200.200.20-0.74%54,363
Mar 10, 20260.200.210.200.200.203.57%191,887
Mar 9, 20260.200.200.190.200.20-2.73%158,586
Mar 6, 20260.200.200.200.200.20-1.71%42,272
Mar 5, 20260.200.210.190.210.210.24%117,829
Mar 4, 20260.190.210.190.200.206.29%299,774
Mar 3, 20260.200.200.190.190.19-4.28%622,543
Mar 2, 20260.190.210.190.200.20-2.90%321,134
Feb 27, 20260.210.210.200.210.210.49%166,272
Feb 26, 20260.210.210.200.210.21-2.83%383,130
Feb 25, 20260.210.220.210.210.21-0.47%312,537
Feb 24, 20260.210.210.210.210.213.15%712,572
Feb 23, 20260.210.220.210.210.211.47%4,164,179
Feb 20, 20260.210.210.200.200.20-0.73%132,336
Feb 19, 20260.200.210.200.210.214.81%735,942
Feb 18, 20260.200.200.200.200.200.31%76,158
Feb 17, 20260.200.200.200.200.20-2.21%84,891
Feb 16, 20260.200.200.200.200.203.21%79,471
Feb 13, 20260.200.200.190.190.19-0.92%240,116
Feb 12, 20260.200.200.200.200.20-1.52%54,149