Archer Aviation Inc. (ETR:A1C0)
Germany · Delayed Price · Currency is EUR 4.060
-0.100 (-2.40%)
At close: Oct 7, 2026
ETR:A1C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Oct 6, 2026 | 4.24 | 4.26 | 4.16 | 4.16 | 4.16 | -2.35% | 200 |
| Oct 5, 2026 | 4.34 | 4.38 | 4.26 | 4.26 | 4.26 | -1.84% | 999 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -1.36% | 5,900 |
| Oct 1, 2026 | 4.42 | 4.48 | 4.40 | 4.40 | 4.40 | -2.22% | 900 |
| Sep 30, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | -1.75% | 2,730 |
| Sep 29, 2026 | 4.62 | 4.66 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Sep 28, 2026 | 4.88 | 4.90 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| Sep 25, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 2.64% | 2,628 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Sep 23, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 2.46% | 1,500 |
| Sep 22, 2026 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 2.09% | 75 |
| Sep 21, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 3.46% | 100 |
| Sep 18, 2026 | 4.72 | 4.88 | 4.62 | 4.62 | 4.62 | -0.86% | 205 |
| Sep 17, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | 0.87% | 416 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.62 | -0.43% | 2,494 |
| Sep 15, 2026 | 4.76 | 4.78 | 4.64 | 4.64 | 4.64 | -3.73% | 1,100 |
| 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% | - |