Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 25.80
0.00 (0.00%)
At close: Aug 26, 2026
FRA:54E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | - |
| Aug 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Aug 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -6.25% | 30 |
| Aug 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Aug 18, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 1.37% | 138 |
| Aug 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Aug 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Aug 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Aug 11, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 3.57% | 95 |
| Aug 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Aug 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Aug 6, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 5.04% | 91 |
| Aug 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |
| Aug 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Aug 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | - | - |
| Jul 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | - | - |
| Jul 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | -0.66% | - |
| Jul 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | -1.30% | - |
| Jul 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | -1.28% | - |
| Jul 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | -5.45% | - |
| Jul 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | - | - |
| Jul 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | 0.61% | - |
| Jul 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.58 | 3.14% | - |
| Jul 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.59 | - | - |
| Jul 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.59 | 1.27% | - |
| Jul 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | -2.48% | - |
| Jul 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.99 | -2.42% | - |
| Jul 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | 0.61% | - |
| Jul 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.58 | -0.61% | - |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | - | - |
| Jul 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | -2.94% | - |
| Jul 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 4.94% | - |
| Jul 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | 3.85% | - |
| Jul 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | -1.27% | - |
| Jul 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - | - |
| Jul 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | -5.39% | - |
| Jul 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | -4.57% | - |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | 0.57% | - |
| Jun 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.57 | -3.87% | - |
| Jun 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | 2.26% | - |
| Jun 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | 5.36% | - |
| Jun 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.38 | - | - |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.38 | 3.70% | - |
| Jun 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | 2.53% | - |
| Jun 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - | - |
| Jun 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | 4.64% | - |
| Jun 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | - | - |