Arch Capital Group Ltd. (FRA:RSK)
Germany · Delayed Price · Currency is EUR 83.73
+1.25 (1.52%)
At close: Feb 20, 2026
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.07 | 83.73 | 83.07 | 83.73 | 83.73 | 1.52% | 55 |
| Feb 19, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.88% | - |
| Feb 18, 2026 | 82.86 | 84.06 | 82.86 | 84.06 | 84.06 | 1.94% | 73 |
| Feb 17, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.23% | - |
| Feb 16, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -1.59% | - |
| Feb 13, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1.10% | - |
| Feb 12, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 1.46% | - |
| Feb 11, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.61% | - |
| Feb 10, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -7.33% | - |
| Feb 9, 2026 | 84.50 | 85.71 | 84.50 | 85.71 | 85.71 | 0.23% | 35 |
| Feb 6, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 1.52% | - |
| Feb 5, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 3.68% | - |
| Feb 4, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.01% | - |
| Feb 3, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 1.60% | - |
| Feb 2, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.39% | 4 |
| Jan 30, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 2.47% | - |
| Jan 29, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.52% | - |
| Jan 28, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -1.29% | - |
| Jan 27, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.67% | - |
| Jan 26, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -0.47% | - |
| Jan 23, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.05% | - |
| Jan 22, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.63% | - |
| Jan 21, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.06% | - |
| Jan 20, 2026 | 77.27 | 77.80 | 77.27 | 77.80 | 77.80 | 0.86% | 4 |
| Jan 19, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.91% | - |
| Jan 16, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.06% | - |
| Jan 15, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.57% | - |
| Jan 14, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -2.47% | - |
| Jan 13, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -1.87% | - |
| Jan 12, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -1.43% | - |
| Jan 9, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.55% | - |
| Jan 8, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.44% | - |
| Jan 7, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.13% | - |
| Jan 6, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.05% | - |
| Jan 5, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -1.66% | - |
| Jan 2, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | -0.07% | - |
| Dec 30, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.66% | - |
| Dec 29, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -1.44% | - |
| Dec 23, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.49% | - |
| Dec 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.22% | - |
| Dec 19, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.78% | - |
| Dec 18, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.02% | - |
| Dec 17, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.04% | - |
| Dec 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Dec 15, 2025 | 79.52 | 80.50 | 79.52 | 80.50 | 80.50 | 1.59% | 76 |
| Dec 12, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 1.30% | - |
| Dec 11, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.34% | - |
| Dec 10, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.26% | - |
| Dec 9, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.74% | - |
| Dec 8, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.78% | - |