Archicom S.A. (FRA:696)
Germany · Delayed Price · Currency is EUR 11.40
-0.40 (-3.39%)
Last updated: Feb 20, 2026, 8:02 AM CET
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Feb 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Feb 18, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.51% | - |
| Feb 17, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Feb 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | - |
| Feb 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 3.07% | - |
| Feb 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Feb 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Feb 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.90% | - |
| Feb 9, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Feb 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.79% | - |
| Feb 5, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.83% | - |
| Feb 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Feb 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jan 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.26% | - |
| Jan 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| Jan 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Jan 26, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Jan 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Jan 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Jan 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Jan 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jan 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Jan 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.36% | - |
| 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% | - |