Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 31.80
+0.40 (1.27%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:54E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jul 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jul 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jul 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Jul 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Jul 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.94% | - |
| Jul 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Jul 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jul 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.39% | - |
| Jul 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.57% | - |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jun 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Jun 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Jun 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.36% | - |
| Jun 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Jun 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Jun 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Jun 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jun 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jun 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jun 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jun 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jun 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 40 |
| Jun 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 40 |
| Jun 2, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | - | 40 |
| Jun 1, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -2.05% | 20 |
| May 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | 5 |
| May 28, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -5.06% | 130 |
| May 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| May 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| May 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | 135 |
| May 21, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | -0.62% | 135 |
| May 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| May 19, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 6.37% | 40 |
| May 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| May 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| May 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.04% | - |