Archer Aviation Inc. (FRA:A1C0)
Germany · Delayed Price · Currency is EUR 3.500
+0.220 (6.71%)
Last updated: Oct 23, 2026, 11:09 AM CEST
FRA:A1C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 6.71% | 150 |
| Oct 22, 2026 | 3.30 | 3.50 | 3.28 | 3.28 | 3.28 | -3.53% | 2,000 |
| Oct 21, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -3.95% | 750 |
| Oct 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | - |
| Oct 19, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -5.38% | 3 |
| Oct 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Oct 15, 2026 | 3.54 | 3.80 | 3.54 | 3.80 | 3.80 | -2.56% | 900 |
| Oct 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.41% | - |
| Oct 13, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -9.33% | - |
| Oct 12, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 0.90% | 400 |
| Oct 9, 2026 | 4.18 | 4.46 | 4.18 | 4.46 | 4.46 | 9.85% | 1,000 |
| Oct 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 7, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | -0.49% | 175 |
| Oct 6, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -8.52% | - |
| Oct 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.21% | 150 |
| Oct 2, 2026 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| Oct 1, 2026 | 4.34 | 4.50 | 4.34 | 4.44 | 4.44 | 0.45% | 1,000 |
| Sep 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 300 |
| Sep 29, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -6.25% | 1,040 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -4.95% | 25 |
| Sep 25, 2026 | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | 1.41% | 10 |
| Sep 24, 2026 | 4.90 | 5.05 | 4.86 | 4.98 | 4.98 | 0.81% | 300 |
| Sep 23, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 2.07% | - |
| Sep 22, 2026 | 4.62 | 4.92 | 4.62 | 4.84 | 4.84 | 2.54% | 1,000 |
| Sep 21, 2026 | 4.52 | 4.80 | 4.52 | 4.72 | 4.72 | 3.96% | 250 |
| Sep 18, 2026 | 4.60 | 4.66 | 4.54 | 4.54 | 4.54 | 1.34% | 300 |
| Sep 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Sep 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 15, 2026 | 4.68 | 4.70 | 4.64 | 4.64 | 4.64 | -1.28% | 2,900 |
| Sep 14, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Sep 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.53% | - |
| Sep 10, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | - | 500 |
| Sep 9, 2026 | 4.92 | 4.92 | 4.72 | 4.86 | 4.86 | -1.62% | 108 |
| Sep 8, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | -3.14% | - |
| Sep 7, 2026 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 5.37% | 120 |
| Sep 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Sep 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Sep 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.10% | - |
| Sep 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | 237 |
| Aug 28, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 1,168 |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 26, 2026 | 5.00 | 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 |