Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 27.60
+0.20 (0.73%)
Last updated: Feb 20, 2026, 8:00 AM CET
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 0.91% | - |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -2.65% | - |
| Jan 14, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.44 | 1.80% | 618 |
| Jan 13, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.05 | - | 150 |
| Jan 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 0.91% | - |
| Jan 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | 0.92% | - |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | - | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | -2.68% | - |
| Jan 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | -0.88% | - |
| Jan 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | - | - |
| Jan 2, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.44 | 3.67% | 88 |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | 0.93% | - |
| Dec 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | - | - |
| Dec 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | 0.93% | - |
| Dec 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | - | - |
| Dec 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -0.93% | - |
| Dec 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | 1.89% | - |
| Dec 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -3.64% | - |
| Dec 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -0.90% | - |
| Dec 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 0.91% | - |
| Dec 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | 0.92% | - |
| Dec 10, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.65 | 2.83% | 57 |
| Dec 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | - | - |
| Dec 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |