Archicom S.A. (FRA:696)
Germany · Delayed Price · Currency is EUR 10.50
-0.20 (-1.87%)
At close: Nov 28, 2025
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.90% | - |
| Oct 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.44% | - |
| Oct 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -5.09% | - |
| Oct 20, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 6.93% | 33 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Oct 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Oct 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Oct 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Oct 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.96% | - |
| Oct 8, 2025 | 11.05 | 11.50 | 11.05 | 11.50 | 11.50 | 3.60% | 57 |
| Oct 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.20% | - |
| Oct 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | - |
| Oct 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.26% | - |
| Sep 30, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -5.56% | - |
| Sep 29, 2025 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | 6.36% | 414 |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Sep 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.31% | - |
| Sep 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Sep 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.71% | - |
| Sep 22, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 4.25% | - |