Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 22.60
+0.80 (3.67%)
At close: Sep 26, 2025
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | 30 |
| Sep 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 30 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | 30 |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 30 |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | 30 |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 30 |
| Sep 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 30 |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 30 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 30 |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 30 |
| Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 30 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 30 |
| Sep 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 30 |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | 30 |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 30 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | 30 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 30 |
| Sep 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 30 |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 1, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 30 |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 20 |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | 20 |
| Aug 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 20 |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 20 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 20 |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 20 |
| Aug 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 20 |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 20 |
| Aug 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 20 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 20 |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 20 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | 20 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 20 |
| Aug 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Aug 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Aug 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Aug 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.09 | -5.39% | - |
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 0.99% | 20 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -0.98% | - |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 2.00% | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 1.52% | - |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | - | - |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | 1.55% | - |
| Jul 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 1.04% | - |
| Jul 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | -1.03% | - |