Archicom S.A. (WSE:ARH)
Poland · Delayed Price · Currency is PLN 45.50
-0.50 (-1.09%)
Dec 1, 2025, 4:11 PM CET
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 45.40 | 46.70 | 45.40 | 46.00 | 46.00 | - | 2,089 |
| Nov 28, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 2.22% | 1,253 |
| Nov 27, 2025 | 45.60 | 46.90 | 45.00 | 45.00 | 45.00 | -1.32% | 8,403 |
| Nov 26, 2025 | 46.20 | 46.50 | 45.10 | 45.60 | 45.60 | -1.94% | 20,173 |
| Nov 25, 2025 | 47.00 | 48.00 | 45.10 | 46.50 | 46.50 | -2.11% | 6,605 |
| Nov 24, 2025 | 47.50 | 47.50 | 46.60 | 47.50 | 47.50 | 0.42% | 1,841 |
| Nov 21, 2025 | 47.70 | 47.70 | 47.30 | 47.30 | 47.30 | -0.84% | 2,144 |
| Nov 20, 2025 | 48.30 | 48.80 | 47.40 | 47.70 | 47.70 | -1.45% | 2,430 |
| Nov 19, 2025 | 48.40 | 48.40 | 47.30 | 48.40 | 48.40 | - | 145 |
| Nov 18, 2025 | 47.70 | 48.40 | 47.00 | 48.40 | 48.40 | -0.21% | 778 |
| Nov 17, 2025 | 47.60 | 48.70 | 47.50 | 48.50 | 48.50 | -0.41% | 823 |
| Nov 14, 2025 | 48.80 | 48.80 | 47.50 | 48.70 | 48.70 | 1.46% | 794 |
| Nov 13, 2025 | 48.70 | 48.80 | 48.00 | 48.00 | 48.00 | - | 2,106 |
| Nov 12, 2025 | 48.00 | 48.80 | 47.90 | 48.00 | 48.00 | - | 2,421 |
| Nov 10, 2025 | 48.00 | 48.00 | 47.70 | 48.00 | 48.00 | - | 580 |
| Nov 7, 2025 | 47.40 | 48.50 | 47.40 | 48.00 | 48.00 | 1.05% | 1,241 |
| Nov 6, 2025 | 47.20 | 48.00 | 47.20 | 47.50 | 47.50 | 0.64% | 140 |
| Nov 5, 2025 | 48.80 | 48.80 | 47.20 | 47.20 | 47.20 | 0.85% | 1,065 |
| Nov 4, 2025 | 46.50 | 50.00 | 46.50 | 46.80 | 46.80 | 1.74% | 1,542 |
| Nov 3, 2025 | 46.30 | 46.40 | 45.90 | 46.00 | 46.00 | 0.22% | 150 |
| Oct 31, 2025 | 46.20 | 46.70 | 45.00 | 45.90 | 45.90 | 1.32% | 9,919 |
| Oct 30, 2025 | 45.00 | 46.30 | 44.60 | 45.30 | 45.30 | -0.22% | 2,745 |
| Oct 29, 2025 | 46.40 | 47.00 | 45.40 | 45.40 | 45.40 | -1.30% | 3,624 |
| Oct 28, 2025 | 46.50 | 47.20 | 45.70 | 46.00 | 46.00 | -1.08% | 1,240 |
| Oct 27, 2025 | 46.70 | 46.80 | 45.00 | 46.50 | 46.50 | 0.43% | 6,400 |
| Oct 24, 2025 | 45.00 | 46.70 | 45.00 | 46.30 | 46.30 | 3.81% | 4,634 |
| Oct 23, 2025 | 45.50 | 46.90 | 44.60 | 44.60 | 44.60 | -3.04% | 4,406 |
| Oct 22, 2025 | 46.20 | 46.30 | 46.00 | 46.00 | 46.00 | - | 35,212 |
| Oct 21, 2025 | 44.50 | 46.30 | 44.50 | 46.00 | 46.00 | 2.45% | 26,822 |
| Oct 20, 2025 | 45.10 | 45.80 | 44.30 | 44.90 | 44.90 | -0.22% | 1,588 |
| Oct 17, 2025 | 43.80 | 45.00 | 43.60 | 45.00 | 45.00 | 1.81% | 2,093 |
| Oct 16, 2025 | 45.20 | 45.20 | 44.10 | 44.20 | 44.20 | -1.12% | 1,301 |
| Oct 15, 2025 | 44.00 | 45.30 | 43.90 | 44.70 | 44.70 | 2.05% | 975 |
| Oct 14, 2025 | 45.00 | 45.00 | 42.50 | 43.80 | 43.80 | -2.23% | 2,105 |
| Oct 13, 2025 | 47.00 | 47.40 | 44.20 | 44.80 | 44.80 | -5.49% | 7,067 |
| Oct 10, 2025 | 47.20 | 47.40 | 45.20 | 47.40 | 47.40 | 0.42% | 809 |
| Oct 9, 2025 | 47.30 | 47.30 | 46.10 | 47.20 | 47.20 | 1.72% | 168 |
| Oct 8, 2025 | 47.10 | 48.40 | 46.20 | 46.40 | 46.40 | -1.49% | 2,251 |
| Oct 7, 2025 | 48.50 | 48.50 | 46.10 | 47.10 | 47.10 | -2.48% | 2,547 |
| Oct 6, 2025 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | -0.41% | 451 |
| Oct 3, 2025 | 50.00 | 50.00 | 47.60 | 48.50 | 48.50 | -1.22% | 1,861 |
| Oct 2, 2025 | 50.00 | 50.00 | 48.50 | 49.10 | 49.10 | -1.80% | 592 |
| Oct 1, 2025 | 50.00 | 50.00 | 47.30 | 50.00 | 50.00 | - | 3,181 |
| Sep 30, 2025 | 49.00 | 50.00 | 47.60 | 50.00 | 50.00 | 2.04% | 1,189 |
| Sep 29, 2025 | 48.70 | 49.00 | 47.50 | 49.00 | 49.00 | 0.41% | 480 |
| Sep 26, 2025 | 46.60 | 48.90 | 46.60 | 48.80 | 48.80 | 1.67% | 455 |
| Sep 25, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 688 |
| Sep 24, 2025 | 49.20 | 49.90 | 49.00 | 49.00 | 49.00 | -0.41% | 143 |
| Sep 23, 2025 | 50.40 | 52.00 | 48.40 | 49.20 | 49.20 | -0.61% | 1,654 |
| Sep 22, 2025 | 49.70 | 52.60 | 48.40 | 49.50 | 49.50 | 0.41% | 2,231 |