Archicom S.A. (FRA:696)
Germany · Delayed Price · Currency is EUR 11.70
-0.05 (-0.43%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:696 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.43% | - |
| Aug 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | - |
| Aug 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | - |
| Aug 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.66% | - |
| Aug 20, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% | - |
| Aug 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.63% | - |
| Aug 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Aug 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Aug 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | - |
| Aug 7, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Aug 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.28% | - |
| Aug 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.84% | - |
| Aug 3, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.05% | - |
| Jul 31, 2026 | 11.85 | 12.35 | 11.85 | 12.35 | 12.35 | 4.66% | 192 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | - |
| Jul 28, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% | - |
| Jul 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jul 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.11% | - |
| Jul 20, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Jul 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jul 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.68% | - |
| Jul 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.28 | - | - |
| Jul 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.28 | 2.01% | - |
| Jul 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.04 | 1.22% | - |
| Jul 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.90 | 1.23% | - |
| Jul 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 11.75 | 1.25% | - |
| Jul 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | - | - |
| Jul 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | 0.42% | - |
| Jul 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.56 | 1.27% | - |
| Jul 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.41 | 1.72% | - |
| Jul 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.22 | -0.85% | - |
| Jul 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | -0.85% | - |
| Jun 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.41 | - | - |
| Jun 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.41 | 2.61% | - |
| Jun 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.12 | -0.86% | - |
| Jun 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.22 | -2.93% | - |
| Jun 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.56 | -1.24% | - |
| Jun 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.70 | -2.81% | - |
| Jun 22, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.04 | 2.89% | - |
| Jun 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.70 | 0.41% | - |
| Jun 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.65 | 0.42% | - |