Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
At close: Sep 18, 2026
FRA:54E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Sep 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | - |
| Sep 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Sep 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Sep 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Sep 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Aug 31, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Aug 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Aug 26, 2026 | 25.80 | 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 | - | - |