Archicom S.A. (FRA:696)
Germany · Delayed Price · Currency is EUR 12.45
+0.30 (2.47%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | - | 4.74% | - |
| Apr 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.31% | - |
| Apr 21, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3.62% | - |
| Apr 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | - |
| Apr 16, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| Apr 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Apr 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Apr 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Apr 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | - |
| Apr 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Apr 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Mar 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Mar 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.78% | - |
| Mar 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.41% | - |
| Mar 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.29% | - |
| Mar 23, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | -2.43% | 500 |
| Mar 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Mar 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| Mar 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.84% | - |
| Mar 12, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Mar 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Mar 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 5.34% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.29% | - |
| Mar 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Mar 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.87% | - |
| Mar 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.32% | - |
| Feb 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% | - |
| Feb 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | - |
| Feb 25, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% | - |
| Feb 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| 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% | - |