Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 30.80
-1.00 (-3.14%)
At close: Mar 27, 2026
FRA:54E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Mar 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 24, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | 6.71% | 332 |
| Mar 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Mar 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Mar 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Mar 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Mar 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Mar 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Mar 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Mar 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Mar 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -7.88% | 70 |
| Mar 5, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 6.45% | 188 |
| Mar 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Mar 3, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.27% | 151 |
| Mar 2, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 6.80% | 491 |
| Feb 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Feb 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 6.57% | - |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Feb 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Feb 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Feb 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Feb 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Feb 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Feb 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 4.72% | - |
| Feb 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | 2.42% | - |
| Feb 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | - | - |
| Feb 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 1.64% | - |
| Feb 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - | - |
| Feb 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | 2.52% | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | 2.59% | - |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.04 | -0.85% | - |
| Jan 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | 0.86% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.04 | 0.87% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | -0.86% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.04 | -0.85% | - |
| Jan 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | 3.54% | - |
| Jan 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 1.80% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | - | - |
| Jan 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | - | - |