Archicom S.A. (WSE:ARH)
Poland flag Poland · Delayed Price · Currency is PLN
48.80
+0.80 (1.67%)
Sep 26, 2025, 2:36 PM CET

Archicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202546.6048.9046.6048.8048.801.67%455
Sep 25, 202550.0050.0048.0048.0048.00-2.04%688
Sep 24, 202549.2049.9049.0049.0049.00-0.41%143
Sep 23, 202550.4052.0048.4049.2049.20-0.61%1,654
Sep 22, 202549.7052.6048.4049.5049.500.41%2,231
Sep 19, 202546.6049.3045.3049.3049.306.02%11,242
Sep 18, 202545.9046.5045.4046.5046.502.65%235
Sep 17, 202546.0046.4044.9045.3045.300.22%461
Sep 16, 202544.5046.5044.5045.2045.20-1.53%3,090
Sep 15, 202545.8045.9044.5045.9045.903.15%520
Sep 12, 202544.7045.9042.7044.5044.50-4.51%1,077
Sep 11, 202546.2046.6044.2046.6044.640.87%5,353
Sep 10, 202546.0046.2045.2046.2044.26-0.43%4,090
Sep 9, 202545.7046.4045.5046.4044.451.53%3,244
Sep 8, 202546.3046.9045.6045.7043.78-2.14%2,217
Sep 5, 202547.9047.9046.4046.7044.74-2.51%945
Sep 4, 202548.2048.2046.6047.9045.89-0.62%2,122
Sep 3, 202548.7048.7048.2048.2046.17-1.23%357
Sep 2, 202547.9048.8046.0048.8046.752.74%1,096
Sep 1, 202546.0047.5045.9047.5045.501.06%2,066
Aug 29, 202548.6048.6047.0047.0045.02-1.47%9,850
Aug 28, 202547.7047.9047.6047.7045.69-105
Aug 27, 202548.8048.8047.5047.7045.69-2.45%3,827
Aug 26, 202548.9048.9047.7048.9046.84-0.20%688
Aug 25, 202548.8049.0047.5049.0046.940.41%1,189
Aug 22, 202548.8048.8047.8048.8046.752.31%101
Aug 21, 202548.9048.9047.5047.7045.69-2.45%1,199
Aug 20, 202548.2049.2047.3048.9046.84-0.20%609
Aug 19, 202548.0049.8048.0049.0046.942.08%1,608
Aug 18, 202548.9048.9048.0048.0045.98-1.84%1,436
Aug 14, 202548.4049.0047.3048.9046.841.87%794
Aug 13, 202548.2048.4047.1048.0045.98-0.41%1,734
Aug 12, 202548.3048.5048.0048.2046.17-0.62%72
Aug 11, 202548.2048.5047.0048.5046.460.62%1,348
Aug 8, 202548.2048.2047.0048.2046.17-363
Aug 7, 202548.3048.5048.2048.2046.171.47%137
Aug 6, 202547.1048.5047.1047.5045.50-2.06%640
Aug 5, 202548.6048.6048.4048.5046.463.63%120
Aug 4, 202547.5047.9046.5046.8044.83-0.43%1,381
Aug 1, 202549.2049.2047.0047.0045.02-3.49%3,397
Jul 31, 202549.5049.8048.7048.7046.65-2.99%50,239
Jul 30, 202549.1050.6049.0050.2048.090.40%92,493
Jul 29, 202549.4050.0048.4050.0047.900.81%7,196
Jul 28, 202549.4049.8048.5049.6047.510.20%1,450
Jul 25, 202549.0049.8048.8049.5047.421.02%491
Jul 24, 202549.8049.8049.0049.0046.94-1.41%12,725
Jul 23, 202549.3049.8048.0049.7047.610.81%946
Jul 22, 202547.4049.3047.2049.3047.234.89%2,027
Jul 21, 202546.8047.0046.6047.0045.020.43%606
Jul 18, 202546.8046.8046.3046.8044.830.65%504