Archos S.A. (FRA:AYH)
Germany · Delayed Price · Currency is EUR 0.2545
+0.0140 (5.82%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:AYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.43% | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | - |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.76% | - |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | - |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.27% | - |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.22% | - |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.61% | - |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.41% | 20,000 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -9.53% | 20,000 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.86% | - |
| Aug 11, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -16.86% | 40,000 |
| Aug 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.47% | 10,000 |
| Aug 7, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 4.75% | 457 |
| Aug 6, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 36.75% | 18,682 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.46% | - |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.48% | - |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.01% | - |
| Jul 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.80% | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.23% | - |
| Jul 29, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.63% | 17,082 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.77% | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.59% | - |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.26% | - |
| Jul 23, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 10.74% | 51,867 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.37% | - |
| Jul 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 19.58% | 400 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.90% | - |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.44% | - |
| Jul 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 25.81% | 8,027 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.95% | - |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.34% | - |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.56% | - |
| Jul 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.49% | - |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.02% | - |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.27% | - |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.14% | - |
| Jul 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.70% | - |
| Jul 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.50% | - |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.49% | - |
| Jul 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.94% | - |
| Jun 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | - |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | - |
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.92% | - |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.88% | - |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.57% | - |
| Jun 23, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 15.97% | 1,572 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.23% | - |
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.15% | - |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.95% | - |