Archicom S.A. (WSE:ARH)
Poland · Delayed Price · Currency is PLN 54.40
+0.80 (1.49%)
May 6, 2026, 5:00 PM CET
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 52.20 | 54.60 | 52.20 | 54.40 | 54.40 | 1.49% | 3,086 |
| May 5, 2026 | 52.80 | 53.60 | 51.00 | 53.60 | 53.60 | 0.75% | 1,111 |
| May 4, 2026 | 53.20 | 54.00 | 50.60 | 53.20 | 53.20 | 1.92% | 2,113 |
| Apr 30, 2026 | 52.60 | 54.00 | 52.00 | 52.20 | 52.20 | -1.14% | 1,065 |
| Apr 29, 2026 | 54.00 | 54.00 | 52.20 | 52.80 | 52.80 | -2.94% | 1,011 |
| Apr 28, 2026 | 54.40 | 54.40 | 52.60 | 54.40 | 54.40 | -0.37% | 1,856 |
| Apr 27, 2026 | 54.80 | 55.20 | 53.00 | 54.60 | 54.60 | 0.74% | 804 |
| Apr 24, 2026 | 56.80 | 56.80 | 52.60 | 54.20 | 54.20 | 0.37% | 5,723 |
| Apr 23, 2026 | 51.40 | 56.00 | 51.40 | 54.00 | 54.00 | 3.45% | 202,426 |
| Apr 22, 2026 | 51.00 | 52.80 | 50.40 | 52.20 | 52.20 | 3.98% | 4,748 |
| Apr 21, 2026 | 49.80 | 50.80 | 49.80 | 50.20 | 50.20 | 0.80% | 2,121 |
| Apr 20, 2026 | 48.40 | 49.90 | 47.90 | 49.80 | 49.80 | 3.32% | 4,764 |
| Apr 17, 2026 | 48.40 | 48.60 | 47.80 | 48.20 | 48.20 | 1.05% | 812 |
| Apr 16, 2026 | 48.10 | 48.90 | 47.70 | 47.70 | 47.70 | - | 458 |
| Apr 15, 2026 | 49.10 | 49.10 | 47.30 | 47.70 | 47.70 | -2.05% | 1,699 |
| Apr 14, 2026 | 48.30 | 49.50 | 47.30 | 48.70 | 48.70 | 0.83% | 3,619 |
| Apr 13, 2026 | 47.20 | 49.00 | 47.20 | 48.30 | 48.30 | 1.90% | 3,001 |
| Apr 10, 2026 | 47.30 | 48.60 | 46.60 | 47.40 | 47.40 | - | 1,375 |
| Apr 9, 2026 | 47.00 | 47.40 | 46.80 | 47.40 | 47.40 | 1.28% | 876 |
| Apr 8, 2026 | 46.60 | 47.80 | 46.60 | 46.80 | 46.80 | 1.52% | 2,536 |
| Apr 7, 2026 | 46.50 | 46.50 | 45.00 | 46.10 | 46.10 | -2.12% | 2,156 |
| Apr 2, 2026 | 46.50 | 47.40 | 45.70 | 47.10 | 47.10 | 1.07% | 781 |
| Apr 1, 2026 | 45.00 | 47.40 | 45.00 | 46.60 | 46.60 | 1.97% | 2,822 |
| Mar 31, 2026 | 44.20 | 46.60 | 44.20 | 45.70 | 45.70 | 0.66% | 2,306 |
| Mar 30, 2026 | 44.80 | 45.40 | 42.10 | 45.40 | 45.40 | 0.89% | 2,208 |
| Mar 27, 2026 | 45.60 | 45.90 | 44.70 | 45.00 | 45.00 | 1.58% | 1,788 |
| Mar 26, 2026 | 45.40 | 45.40 | 44.30 | 44.30 | 44.30 | -1.34% | 1,167 |
| Mar 25, 2026 | 42.00 | 46.20 | 42.00 | 44.90 | 44.90 | 3.70% | 7,994 |
| Mar 24, 2026 | 43.20 | 43.30 | 42.00 | 43.30 | 43.30 | 0.46% | 4,167 |
| Mar 23, 2026 | 43.10 | 45.40 | 41.10 | 43.10 | 43.10 | -2.05% | 5,711 |
| Mar 20, 2026 | 45.60 | 45.60 | 43.80 | 44.00 | 44.00 | -3.51% | 1,500 |
| Mar 19, 2026 | 45.10 | 47.00 | 44.40 | 45.60 | 45.60 | 0.88% | 1,674 |
| Mar 18, 2026 | 47.20 | 47.40 | 45.10 | 45.20 | 45.20 | -4.24% | 1,066 |
| Mar 17, 2026 | 46.10 | 47.60 | 45.40 | 47.20 | 47.20 | 2.39% | 1,023 |
| Mar 16, 2026 | 45.40 | 46.10 | 44.70 | 46.10 | 46.10 | 1.54% | 1,072 |
| Mar 13, 2026 | 46.80 | 46.80 | 45.40 | 45.40 | 45.40 | -2.58% | 549 |
| Mar 12, 2026 | 47.50 | 47.50 | 46.60 | 46.60 | 46.60 | -1.48% | 462 |
| Mar 11, 2026 | 47.90 | 47.90 | 47.30 | 47.30 | 47.30 | - | 135 |
| Mar 10, 2026 | 47.90 | 48.00 | 47.10 | 47.30 | 47.30 | -0.63% | 671 |
| Mar 9, 2026 | 46.10 | 48.20 | 44.70 | 47.60 | 47.60 | 3.48% | 2,278 |
| Mar 6, 2026 | 47.70 | 47.70 | 45.00 | 46.00 | 46.00 | -1.71% | 4,782 |
| Mar 5, 2026 | 47.40 | 47.40 | 46.10 | 46.80 | 46.80 | -0.43% | 654 |
| Mar 4, 2026 | 45.50 | 48.50 | 45.50 | 47.00 | 47.00 | 2.40% | 3,880 |
| Mar 3, 2026 | 47.80 | 48.70 | 45.40 | 45.90 | 45.90 | -3.97% | 5,937 |
| Mar 2, 2026 | 48.80 | 49.50 | 47.50 | 47.80 | 47.80 | -3.43% | 4,623 |
| Feb 27, 2026 | 49.60 | 49.60 | 48.80 | 49.50 | 49.50 | 1.85% | 539 |
| Feb 26, 2026 | 49.00 | 49.70 | 48.20 | 48.60 | 48.60 | -1.42% | 1,663 |
| Feb 25, 2026 | 49.30 | 49.50 | 48.30 | 49.30 | 49.30 | - | 571 |
| Feb 24, 2026 | 49.70 | 50.00 | 48.50 | 49.30 | 49.30 | -0.80% | 1,531 |
| Feb 23, 2026 | 48.10 | 49.80 | 47.30 | 49.70 | 49.70 | 2.90% | 6,468 |