ARCHION Corporation (FRA:0EH)
Germany · Delayed Price · Currency is EUR 1.581
-0.036 (-2.23%)
At close: Oct 23, 2026
FRA:0EH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -2.23% | - |
| Oct 22, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.15% | - |
| Oct 21, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -1.37% | - |
| Oct 20, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 0.19% | - |
| Oct 19, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.31% | - |
| Oct 16, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -3.97% | - |
| Oct 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.06% | 20 |
| Oct 13, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.42% | - |
| Oct 12, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | - |
| Oct 9, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -3.92% | - |
| Oct 8, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.07% | - |
| Oct 7, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.98% | - |
| Oct 6, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.84% | - |
| Oct 5, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.52% | - |
| Oct 2, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -2.12% | - |
| Oct 1, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.04% | - |
| Sep 30, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.58% | - |
| Sep 29, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -1.28% | - |
| Sep 28, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.54 | -1.51% | 400 |
| Sep 25, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.56 | 3.66% | - |
| Sep 24, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.51 | 0.46% | - |
| Sep 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.50 | 0.07% | - |
| Sep 22, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.50 | 0.26% | - |
| Sep 21, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.50 | 0.13% | - |
| Sep 18, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.49 | -0.39% | - |
| Sep 17, 2026 | 1.50 | 1.64 | 1.50 | 1.52 | 1.50 | 3.05% | 500 |
| Sep 16, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.45 | 1.03% | - |
| Sep 15, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.44 | -4.94% | - |
| Sep 14, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.51 | 7.11% | 1,000 |
| Sep 11, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 0.49% | 20 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 0.14% | - |
| Sep 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -0.90% | - |
| Sep 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -1.51% | - |
| Sep 7, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.44 | -0.68% | - |
| Sep 4, 2026 | 1.62 | 1.62 | 1.46 | 1.47 | 1.45 | -0.68% | 200 |
| Sep 3, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.46 | -6.97% | - |
| Sep 2, 2026 | 1.44 | 1.59 | 1.43 | 1.59 | 1.57 | 7.64% | 1,000 |
| Sep 1, 2026 | 1.48 | 1.64 | 1.48 | 1.48 | 1.46 | 4.60% | 1,063 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | 0.64% | - |
| Aug 28, 2026 | 1.41 | 1.55 | 1.41 | 1.41 | 1.38 | 0.29% | 1,000 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.29% | - |
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.87% | - |
| Aug 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -0.79% | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -2.65% | - |
| Aug 21, 2026 | 1.43 | 1.58 | 1.43 | 1.43 | 1.41 | -5.03% | 1,800 |
| Aug 20, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.49 | 6.79% | 2,032 |
| Aug 19, 2026 | 1.49 | 1.57 | 1.41 | 1.41 | 1.39 | -13.52% | 900 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -0.91% | 1,000 |
| Aug 14, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.63 | 6.18% | 3,470 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.53 | -11.20% | 1,500 |