Archicom S.A. (WSE:ARH)
Poland · Delayed Price · Currency is PLN 52.40
+0.40 (0.77%)
Jul 6, 2026, 5:01 PM CET
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 53.00 | 53.00 | 51.40 | 52.00 | 52.00 | - | 567 |
| Jul 2, 2026 | 51.60 | 53.60 | 50.80 | 52.00 | 52.00 | 2.77% | 7,224 |
| Jul 1, 2026 | 51.60 | 51.60 | 50.60 | 50.60 | 50.60 | -1.17% | 308 |
| Jun 30, 2026 | 51.20 | 52.00 | 51.20 | 51.20 | 51.20 | - | 1,278 |
| Jun 29, 2026 | 51.60 | 52.40 | 51.00 | 51.20 | 51.20 | 1.19% | 735 |
| Jun 26, 2026 | 50.20 | 51.60 | 50.20 | 50.60 | 50.60 | 0.80% | 1,722 |
| Jun 25, 2026 | 50.20 | 52.40 | 50.20 | 50.20 | 50.20 | - | 1,722 |
| Jun 24, 2026 | 53.00 | 53.00 | 50.00 | 50.20 | 50.20 | -5.28% | 1,384 |
| Jun 23, 2026 | 53.60 | 53.60 | 51.00 | 53.00 | 53.00 | -1.12% | 4,482 |
| Jun 22, 2026 | 54.60 | 54.60 | 52.40 | 53.60 | 53.60 | 1.90% | 502 |
| Jun 19, 2026 | 53.20 | 54.80 | 52.60 | 52.60 | 52.60 | -0.75% | 2,592 |
| Jun 18, 2026 | 52.60 | 53.00 | 52.00 | 53.00 | 53.00 | 0.76% | 173 |
| Jun 17, 2026 | 52.40 | 52.60 | 51.40 | 52.60 | 52.60 | 0.77% | 1,950 |
| Jun 16, 2026 | 51.60 | 52.20 | 50.80 | 52.20 | 52.20 | 2.76% | 1,846 |
| Jun 15, 2026 | 53.20 | 53.20 | 50.80 | 50.80 | 50.80 | -4.15% | 3,106 |
| Jun 12, 2026 | 52.00 | 53.00 | 51.40 | 53.00 | 53.00 | 2.32% | 1,750 |
| Jun 11, 2026 | 53.20 | 53.20 | 51.60 | 51.80 | 51.80 | -1.15% | 211 |
| Jun 10, 2026 | 53.20 | 53.20 | 52.00 | 52.40 | 52.40 | -0.76% | 648 |
| Jun 9, 2026 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | -1.86% | 189 |
| Jun 8, 2026 | 53.80 | 53.80 | 51.80 | 53.80 | 53.80 | 0.75% | 1,713 |
| Jun 5, 2026 | 52.60 | 53.40 | 51.60 | 53.40 | 53.40 | 1.52% | 1,253 |
| Jun 3, 2026 | 53.40 | 53.40 | 51.80 | 52.60 | 52.60 | -1.50% | 387 |
| Jun 2, 2026 | 52.80 | 53.40 | 52.20 | 53.40 | 53.40 | 1.14% | 2,290 |
| Jun 1, 2026 | 52.20 | 54.00 | 51.40 | 52.80 | 52.80 | 1.15% | 5,461 |
| May 29, 2026 | 51.60 | 52.80 | 51.60 | 52.20 | 52.20 | -0.76% | 806 |
| May 28, 2026 | 52.00 | 53.20 | 51.80 | 52.60 | 52.60 | 0.77% | 1,298 |
| May 27, 2026 | 53.80 | 54.00 | 52.20 | 52.20 | 52.20 | -2.97% | 2,580 |
| May 26, 2026 | 53.00 | 55.00 | 52.80 | 53.80 | 53.80 | 1.89% | 6,029 |
| May 25, 2026 | 53.60 | 54.00 | 52.60 | 52.80 | 52.80 | -1.86% | 5,261 |
| May 22, 2026 | 53.00 | 53.80 | 51.80 | 53.80 | 53.80 | 3.86% | 2,109 |
| May 21, 2026 | 52.80 | 53.00 | 51.60 | 51.80 | 51.80 | -0.38% | 759 |
| May 20, 2026 | 52.00 | 52.60 | 51.60 | 52.00 | 52.00 | - | 982 |
| May 19, 2026 | 51.60 | 53.00 | 50.60 | 52.00 | 52.00 | 0.39% | 2,840 |
| May 18, 2026 | 52.00 | 53.60 | 50.60 | 51.80 | 51.80 | -0.38% | 3,973 |
| May 15, 2026 | 53.40 | 53.40 | 51.40 | 52.00 | 52.00 | -1.89% | 3,555 |
| May 14, 2026 | 53.60 | 53.80 | 52.60 | 53.00 | 53.00 | 0.76% | 8,243 |
| May 13, 2026 | 53.60 | 54.00 | 52.60 | 52.60 | 52.60 | -1.87% | 1,169 |
| May 12, 2026 | 54.40 | 56.00 | 53.00 | 53.60 | 53.60 | -2.19% | 897 |
| May 11, 2026 | 53.40 | 55.80 | 53.40 | 54.80 | 54.80 | 2.24% | 685 |
| May 8, 2026 | 56.00 | 56.20 | 53.60 | 53.60 | 53.60 | -1.47% | 1,850 |
| May 7, 2026 | 54.60 | 56.60 | 54.40 | 54.40 | 54.40 | - | 1,808 |
| 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 |