Archos S.A. (FRA:AYH)
Germany · Delayed Price · Currency is EUR 0.1942
+0.0090 (4.86%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:AYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.56% | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.08% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.84% | - |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.72% | - |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.72% | - |
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | - |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.96% | - |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.56% | - |
| May 22, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.02% | 10,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.38% | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.55% | - |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.74% | 12 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | - |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.77% | - |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.61% | - |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.57% | - |
| May 12, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.23% | 21,109 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | - |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.11% | - |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.07% | - |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.05% | - |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.86% | 10,000 |
| Apr 30, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 25.46% | 19,815 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.37% | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.49% | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.24% | - |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.35% | - |
| Apr 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 20.18% | 2,322 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | - |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.08% | - |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.71% | - |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.07% | - |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | - |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.82% | - |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.12% | - |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.16% | - |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | - |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.96% | - |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.24% | - |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | - |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.35% | - |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.14% | - |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | - |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.46% | - |