Archicom S.A. (WSE:ARH)
Poland · Delayed Price · Currency is PLN 47.00
-0.90 (-1.88%)
Sep 5, 2025, 4:19 PM CET
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.90 | 47.90 | 46.50 | 47.00 | 47.00 | -1.88% | 742 |
| Sep 4, 2025 | 48.20 | 48.20 | 46.60 | 47.90 | 47.90 | -0.62% | 2,122 |
| Sep 3, 2025 | 48.70 | 48.70 | 48.20 | 48.20 | 48.20 | -1.23% | 357 |
| Sep 2, 2025 | 47.90 | 48.80 | 46.00 | 48.80 | 48.80 | 2.74% | 1,096 |
| Sep 1, 2025 | 46.00 | 47.50 | 45.90 | 47.50 | 47.50 | 1.06% | 2,066 |
| Aug 29, 2025 | 48.60 | 48.60 | 47.00 | 47.00 | 47.00 | -1.47% | 9,850 |
| Aug 28, 2025 | 47.70 | 47.90 | 47.60 | 47.70 | 47.70 | - | 105 |
| Aug 27, 2025 | 48.80 | 48.80 | 47.50 | 47.70 | 47.70 | -2.45% | 3,827 |
| Aug 26, 2025 | 48.90 | 48.90 | 47.70 | 48.90 | 48.90 | -0.20% | 688 |
| Aug 25, 2025 | 48.80 | 49.00 | 47.50 | 49.00 | 49.00 | 0.41% | 1,189 |
| Aug 22, 2025 | 48.80 | 48.80 | 47.80 | 48.80 | 48.80 | 2.31% | 101 |
| Aug 21, 2025 | 48.90 | 48.90 | 47.50 | 47.70 | 47.70 | -2.45% | 1,199 |
| Aug 20, 2025 | 48.20 | 49.20 | 47.30 | 48.90 | 48.90 | -0.20% | 609 |
| Aug 19, 2025 | 48.00 | 49.80 | 48.00 | 49.00 | 49.00 | 2.08% | 1,608 |
| Aug 18, 2025 | 48.90 | 48.90 | 48.00 | 48.00 | 48.00 | -1.84% | 1,436 |
| Aug 14, 2025 | 48.40 | 49.00 | 47.30 | 48.90 | 48.90 | 1.87% | 794 |
| Aug 13, 2025 | 48.20 | 48.40 | 47.10 | 48.00 | 48.00 | -0.41% | 1,734 |
| Aug 12, 2025 | 48.30 | 48.50 | 48.00 | 48.20 | 48.20 | -0.62% | 72 |
| Aug 11, 2025 | 48.20 | 48.50 | 47.00 | 48.50 | 48.50 | 0.62% | 1,348 |
| Aug 8, 2025 | 48.20 | 48.20 | 47.00 | 48.20 | 48.20 | - | 363 |
| Aug 7, 2025 | 48.30 | 48.50 | 48.20 | 48.20 | 48.20 | 1.47% | 137 |
| Aug 6, 2025 | 47.10 | 48.50 | 47.10 | 47.50 | 47.50 | -2.06% | 640 |
| Aug 5, 2025 | 48.60 | 48.60 | 48.40 | 48.50 | 48.50 | 3.63% | 120 |
| Aug 4, 2025 | 47.50 | 47.90 | 46.50 | 46.80 | 46.80 | -0.43% | 1,381 |
| Aug 1, 2025 | 49.20 | 49.20 | 47.00 | 47.00 | 47.00 | -3.49% | 3,397 |
| Jul 31, 2025 | 49.50 | 49.80 | 48.70 | 48.70 | 48.70 | -2.99% | 50,239 |
| Jul 30, 2025 | 49.10 | 50.60 | 49.00 | 50.20 | 50.20 | 0.40% | 92,493 |
| Jul 29, 2025 | 49.40 | 50.00 | 48.40 | 50.00 | 50.00 | 0.81% | 7,196 |
| Jul 28, 2025 | 49.40 | 49.80 | 48.50 | 49.60 | 49.60 | 0.20% | 1,450 |
| Jul 25, 2025 | 49.00 | 49.80 | 48.80 | 49.50 | 49.50 | 1.02% | 491 |
| Jul 24, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | -1.41% | 12,725 |
| Jul 23, 2025 | 49.30 | 49.80 | 48.00 | 49.70 | 49.70 | 0.81% | 946 |
| Jul 22, 2025 | 47.40 | 49.30 | 47.20 | 49.30 | 49.30 | 4.89% | 2,027 |
| Jul 21, 2025 | 46.80 | 47.00 | 46.60 | 47.00 | 47.00 | 0.43% | 606 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.30 | 46.80 | 46.80 | 0.65% | 504 |
| Jul 17, 2025 | 46.50 | 46.50 | 46.10 | 46.50 | 46.50 | 0.22% | 396 |
| Jul 16, 2025 | 46.50 | 46.50 | 45.70 | 46.40 | 46.40 | 0.65% | 1,251 |
| Jul 15, 2025 | 45.20 | 46.10 | 44.60 | 46.10 | 46.10 | 1.99% | 1,038 |
| Jul 14, 2025 | 44.50 | 45.50 | 44.50 | 45.20 | 45.20 | 0.44% | 92,030 |
| Jul 11, 2025 | 45.20 | 45.30 | 44.60 | 45.00 | 45.00 | -1.53% | 639 |
| Jul 10, 2025 | 45.00 | 46.00 | 45.00 | 45.70 | 45.70 | 1.56% | 2,469 |
| Jul 9, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -0.44% | 2,119 |
| Jul 8, 2025 | 45.20 | 45.70 | 44.50 | 45.20 | 45.20 | 1.80% | 13,318 |
| Jul 7, 2025 | 44.80 | 45.20 | 44.40 | 44.40 | 44.40 | -0.89% | 3,686 |
| Jul 4, 2025 | 44.80 | 45.00 | 44.80 | 44.80 | 44.80 | - | 2,631 |
| Jul 3, 2025 | 43.50 | 44.80 | 43.50 | 44.80 | 44.80 | 4.19% | 963 |
| Jul 2, 2025 | 44.40 | 44.40 | 42.80 | 43.00 | 43.00 | -0.69% | 2,690 |
| Jul 1, 2025 | 43.70 | 44.00 | 43.30 | 43.30 | 43.30 | -0.69% | 1,350 |
| Jun 30, 2025 | 44.10 | 44.10 | 42.60 | 43.60 | 43.60 | 1.40% | 1,868 |
| Jun 27, 2025 | 45.00 | 45.00 | 42.60 | 43.00 | 43.00 | -4.44% | 3,833 |