Archer Limited (FRA:8SW)
Germany · Delayed Price · Currency is EUR 1.680
-0.016 (-0.94%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:8SW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.94% | 6,000 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.74% | 6,000 |
| Oct 21, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -16.62% | 2,900 |
| Oct 20, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Oct 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.46% | - |
| Oct 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.20% | - |
| Oct 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.68% | - |
| Oct 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.71% | - |
| Oct 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.76% | - |
| Oct 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Oct 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 6, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | - |
| Oct 5, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 0.55% | - |
| Oct 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.40% | - |
| Oct 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.43% | - |
| Sep 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.20% | - |
| Sep 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.71% | - |
| Sep 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.90% | - |
| Sep 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.81% | - |
| Sep 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.82% | - |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Sep 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.48% | - |
| Sep 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -2.32% | - |
| Sep 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | - |
| Sep 16, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.71% | - |
| Sep 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -2.76% | - |
| Sep 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.36% | - |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Sep 10, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.22% | - |
| Sep 9, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.51% | - |
| Sep 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.13% | - |
| Sep 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.12% | - |
| Sep 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.10% | - |
| Sep 3, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.22% | - |
| Sep 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.22% | - |
| Sep 1, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 4.14% | - |
| Aug 31, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Aug 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.57% | - |
| Aug 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Aug 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.37% | - |
| Aug 25, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | - |
| Aug 24, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Aug 21, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.67% | - |
| Aug 20, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.68% | - |
| Aug 19, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.23% | - |
| Aug 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.08% | - |
| Aug 17, 2026 | 2.25 | 2.27 | 2.25 | 2.27 | 2.21 | 1.11% | - |