Archicom S.A. (FRA:696)
Germany · Delayed Price · Currency is EUR 11.05
-0.15 (-1.34%)
At close: Jan 9, 2026
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.34% | - |
| Jan 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Jan 7, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jan 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3.21% | - |
| Jan 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.32% | - |
| Jan 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.93% | - |
| Dec 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.47% | - |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | - |
| Dec 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Dec 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | - |
| Dec 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Dec 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | - |
| Dec 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Dec 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | - |
| Dec 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Dec 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Dec 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Dec 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Dec 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Dec 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Nov 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Nov 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Nov 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Nov 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Nov 20, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.38% | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Nov 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.34% | - |
| Nov 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Nov 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Nov 7, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Nov 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Oct 31, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | - |
| Oct 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | - |
| Oct 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | - |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |