Archer Aviation Inc. (FRA:A1C0)
Germany · Delayed Price · Currency is EUR 3.860
+0.200 (5.46%)
At close: Jul 20, 2026
FRA:A1C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -6.53% | - |
| Jun 16, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 10.86% | 504 |
| Jun 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Jun 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.09% | 264 |
| Jun 11, 2026 | 4.30 | 4.60 | 4.30 | 4.32 | 4.32 | -6.09% | 2,537 |
| Jun 10, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | -5.35% | 2,000 |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Jun 8, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | -9.91% | 3,500 |
| Jun 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 350 |
| Jun 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jun 3, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Jun 2, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 400 |
| Jun 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 100 |
| May 28, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 5.31% | 15,500 |
| May 27, 2026 | 5.50 | 5.90 | 5.50 | 5.65 | 5.65 | - | 2,580 |
| May 26, 2026 | 5.55 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 272 |
| May 25, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 20 |
| May 22, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 6.86% | 11 |
| May 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 100 |
| May 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 19, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | 190 |
| May 18, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | 40 |
| May 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| May 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| May 13, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 200 |
| May 12, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -2.68% | 1,525 |