Archer Aviation Inc. (FRA:A1C0)
Germany · Delayed Price · Currency is EUR 5.00
-0.15 (-2.91%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:A1C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | - | -2.91% | - |
| Aug 25, 2026 | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | -4.63% | 50 |
| Aug 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 2,000 |
| Aug 21, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 6.73% | 2,265 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -4.59% | 461 |
| Aug 19, 2026 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | -0.91% | 216 |
| Aug 18, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 600 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -6.03% | 2,840 |
| Aug 14, 2026 | 5.90 | 6.15 | 5.80 | 5.80 | 5.80 | 6.42% | 3,615 |
| Aug 13, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 1,000 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -10.66% | 2,200 |
| Aug 11, 2026 | 5.30 | 6.10 | 5.20 | 6.10 | 6.10 | 16.19% | 2,435 |
| Aug 10, 2026 | 4.78 | 5.95 | 4.78 | 5.25 | 5.25 | 18.24% | 7,500 |
| Aug 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Aug 5, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | 8.74% | 1,250 |
| Aug 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Aug 3, 2026 | 3.94 | 4.14 | 3.94 | 4.14 | 4.14 | 2.48% | 6,400 |
| Jul 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Jul 30, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -3.86% | 335 |
| Jul 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jul 28, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -0.48% | 140 |
| Jul 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | - |
| Jul 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Jul 23, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | -0.87% | 700 |
| Jul 22, 2026 | 4.56 | 4.74 | 4.50 | 4.62 | 4.62 | 0.87% | 825 |
| Jul 21, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 18.65% | - |
| Jul 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 5.46% | - |
| Jul 17, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -10.73% | 4,500 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Jul 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Jul 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | 1,000 |
| Jul 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.59% | - |
| Jul 9, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | 3.81% | 494 |
| Jul 8, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -8.70% | 500 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jul 6, 2026 | 4.26 | 4.68 | 4.26 | 4.68 | 4.68 | 10.38% | 443 |
| Jul 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.50% | - |
| Jul 2, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | - | 10 |
| Jul 1, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 5.71% | 200 |
| Jun 30, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | -0.47% | 1,000 |
| Jun 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jun 26, 2026 | 4.12 | 4.30 | 4.06 | 4.30 | 4.30 | - | 900 |
| Jun 25, 2026 | 4.40 | 4.44 | 4.30 | 4.30 | 4.30 | -6.11% | 1,625 |
| Jun 24, 2026 | 4.52 | 4.78 | 4.36 | 4.58 | 4.58 | -0.43% | 3,492 |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.26% | - |
| Jun 22, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 4.64% | 350 |
| Jun 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Jun 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |