Archer Aviation Inc. (ETR:A1C0)
Germany · Delayed Price · Currency is EUR 4.820
+0.020 (0.42%)
At close: Sep 14, 2026
ETR:A1C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.80 | 4.82 | 4.74 | 4.82 | 4.82 | 0.42% | 200 |
| Sep 11, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | - | - |
| Sep 10, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | - |
| Sep 9, 2026 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | -3.60% | 400 |
| Sep 8, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | -0.99% | 1,025 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 4.34% | 120 |
| Sep 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Sep 3, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 2.07% | 1,322 |
| Sep 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.20% | 3,232 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 4,525 |
| Aug 27, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | 2,059 |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 25, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 1,322 |
| Aug 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Aug 21, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | 6,450 |
| Aug 20, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -4.55% | 861 |
| Aug 19, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 500 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 525 |
| Aug 17, 2026 | 5.75 | 5.75 | 5.45 | 5.50 | 5.50 | -5.17% | 9,857 |
| Aug 14, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | 0.87% | 11,341 |
| Aug 13, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 5.50% | 1,000 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -8.40% | 1,089 |
| Aug 11, 2026 | 5.45 | 5.95 | 5.40 | 5.95 | 5.95 | 7.21% | 4,300 |
| Aug 10, 2026 | 4.90 | 5.85 | 4.84 | 5.55 | 5.55 | 15.63% | 3,453 |
| Aug 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Aug 6, 2026 | 4.58 | 4.60 | 4.44 | 4.60 | 4.60 | 3.14% | 285 |
| Aug 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 300 |
| Aug 4, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 6.67% | 400 |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | - |
| Jul 31, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -0.50% | 166 |
| Jul 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jul 29, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -5.58% | 2,199 |
| Jul 28, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | - | 2,633 |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Jul 24, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -3.96% | 1,217 |
| Jul 23, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -0.87% | 2,486 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.54 | 4.58 | 4.58 | -3.38% | 1,151 |
| Jul 21, 2026 | 4.78 | 4.84 | 4.70 | 4.74 | 4.74 | 7.24% | 4,315 |
| Jul 20, 2026 | 4.06 | 4.42 | 4.02 | 4.42 | 4.42 | 14.51% | 11,927 |
| Jul 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | 2,499 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -4.76% | 2,441 |
| Jul 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Jul 14, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.49% | 2,780 |
| Jul 13, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -2.42% | 1,603 |
| Jul 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | 50 |
| Jul 9, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 0.47% | 701 |
| Jul 8, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -7.79% | 363 |
| Jul 6, 2026 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 5.48% | 1,098 |