Archrock, Inc. (FRA:54E)
Germany flag Germany · Delayed Price · Currency is EUR
21.20
+0.20 (0.95%)
Last updated: Oct 22, 2025, 8:02 AM CET

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202521.0021.0021.0021.0021.001.94%850
Oct 20, 202520.6020.6020.6020.6020.603.00%850
Oct 17, 202520.0020.0020.0020.0020.00-2.91%850
Oct 16, 202520.6020.6020.6020.6020.60-850
Oct 15, 202520.6020.6020.6020.6020.600.98%850
Oct 14, 202520.4020.4020.4020.4020.40-1.92%850
Oct 13, 202520.8020.8020.8020.8020.80-3.70%850
Oct 10, 202521.6021.6021.6021.6021.60-850
Oct 9, 202522.0022.0021.6021.6021.603.85%850
Oct 8, 202520.8020.8020.8020.8020.801.96%30
Oct 7, 202520.4020.4020.4020.4020.40-3.77%-
Oct 6, 202521.2021.2021.2021.2021.20-0.93%-
Oct 3, 202521.4021.4021.4021.4021.40-1.83%-
Oct 2, 202521.8021.8021.8021.8021.80-0.91%-
Oct 1, 202522.0022.0022.0022.0022.00-0.90%-
Sep 30, 202522.2022.2022.2022.2022.20-0.89%234
Sep 29, 202522.4022.4022.4022.4022.40-0.88%1,988
Sep 26, 202522.6022.6022.6022.6022.603.67%-
Sep 25, 202521.8021.8021.8021.8021.801.87%-
Sep 24, 202521.4021.4021.4021.4021.403.88%30
Sep 23, 202520.6020.6020.6020.6020.600.98%30
Sep 22, 202520.4020.4020.4020.4020.40-0.97%30
Sep 19, 202520.6020.6020.6020.6020.601.98%30
Sep 18, 202520.2020.2020.2020.2020.20-30
Sep 17, 202520.2020.2020.2020.2020.20-0.98%30
Sep 16, 202520.4020.4020.4020.4020.40-0.97%30
Sep 15, 202520.6020.6020.6020.6020.60-0.96%30
Sep 12, 202520.8020.8020.8020.8020.80-0.95%30
Sep 11, 202521.0021.0021.0021.0021.002.94%30
Sep 10, 202520.4020.4020.4020.4020.40-30
Sep 9, 202520.4020.4020.4020.4020.40-4.67%30
Sep 8, 202521.4021.4021.4021.4021.40-0.93%30
Sep 5, 202521.6021.6021.6021.6021.600.93%30
Sep 4, 202521.4021.4021.4021.4021.401.90%-
Sep 3, 202521.0021.0021.0021.0021.00--
Sep 2, 202521.0021.0021.0021.0021.00-1.87%-
Sep 1, 202521.0021.4021.0021.4021.400.94%30
Aug 29, 202521.2021.2021.2021.2021.200.95%-
Aug 28, 202521.0021.0021.0021.0021.00-20
Aug 27, 202521.0021.0021.0021.0021.001.94%20
Aug 26, 202520.6020.6020.6020.6020.60-3.74%20
Aug 25, 202521.4021.4021.4021.4021.40-20
Aug 22, 202521.4021.4021.4021.4021.401.90%20
Aug 21, 202521.0021.0021.0021.0021.001.94%20
Aug 20, 202520.6020.6020.6020.6020.60-20
Aug 19, 202520.6020.6020.6020.6020.601.98%20
Aug 18, 202520.2020.2020.2020.2020.20-0.98%20
Aug 15, 202520.4020.4020.4020.4020.40-20
Aug 14, 202520.4020.4020.4020.4020.40-20
Aug 13, 202520.4020.4020.4020.4020.400.99%20