Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:54E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | -3.75% | - |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.81 | -0.62% | 100 |
| May 7, 2026 | 32.80 | 32.80 | 30.40 | 32.20 | 32.00 | 2.55% | 180 |
| May 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.21 | -6.55% | - |
| May 5, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.40 | 1.82% | 125 |
| May 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | -0.60% | - |
| Apr 30, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 33.00 | 2.47% | 125 |
| Apr 29, 2026 | 32.00 | 33.00 | 32.00 | 32.40 | 32.20 | 0.62% | 120 |
| Apr 28, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.00 | -0.62% | 160 |
| Apr 27, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.20 | 6.58% | 60 |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | 1.33% | - |
| Apr 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | 2.04% | - |
| Apr 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | -2.00% | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | -0.66% | - |
| Apr 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 0.67% | - |
| Apr 17, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.82 | -1.32% | 57 |
| Apr 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | 0.66% | - |
| Apr 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | -0.66% | - |
| Apr 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | -4.40% | - |
| Apr 13, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | 31.61 | 5.30% | 100 |
| Apr 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 0.67% | - |
| Apr 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | 2.04% | - |
| Apr 8, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.22 | -0.68% | 80 |
| Apr 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | - | - |
| Apr 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | - | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | - | - |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | -2.63% | - |
| Mar 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | -1.30% | - |
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | -3.14% | - |
| Mar 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.61 | - | - |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.61 | - | - |
| Mar 24, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.61 | 6.71% | 332 |
| Mar 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | -3.87% | - |
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.81 | 0.65% | - |