Archicom S.A. (WSE:ARH)
Poland · Delayed Price · Currency is PLN 54.00
+1.00 (1.89%)
Aug 14, 2026, 5:00 PM CET
Archicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 54.20 | 54.40 | 53.00 | 54.00 | 54.00 | 1.89% | 2,028 |
| Aug 13, 2026 | 53.00 | 54.80 | 52.40 | 53.00 | 53.00 | - | 3,807 |
| Aug 12, 2026 | 51.40 | 54.00 | 51.40 | 53.00 | 53.00 | 3.11% | 8,884 |
| Aug 11, 2026 | 51.60 | 52.00 | 51.20 | 51.40 | 51.40 | -0.77% | 1,335 |
| Aug 10, 2026 | 52.00 | 52.60 | 51.80 | 51.80 | 51.80 | -0.38% | 347 |
| Aug 7, 2026 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | -0.76% | 258 |
| Aug 6, 2026 | 52.00 | 52.80 | 52.00 | 52.40 | 52.40 | 0.77% | 1,083 |
| Aug 5, 2026 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -1.14% | 364 |
| Aug 4, 2026 | 52.80 | 52.80 | 52.00 | 52.60 | 52.60 | -0.38% | 1,513 |
| Aug 3, 2026 | 51.60 | 52.80 | 51.40 | 52.80 | 52.80 | 2.33% | 1,793 |
| Jul 31, 2026 | 51.60 | 52.80 | 51.60 | 51.60 | 51.60 | -1.90% | 357 |
| Jul 30, 2026 | 52.00 | 52.60 | 51.60 | 52.60 | 52.60 | 0.38% | 942 |
| Jul 29, 2026 | 51.60 | 53.20 | 51.60 | 52.40 | 52.40 | 1.55% | 1,655 |
| Jul 28, 2026 | 52.00 | 52.20 | 51.60 | 51.60 | 51.60 | -0.39% | 206 |
| Jul 27, 2026 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | -0.38% | 531 |
| Jul 24, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.39% | 145 |
| Jul 23, 2026 | 52.60 | 52.60 | 51.40 | 51.80 | 51.80 | -1.52% | 465 |
| Jul 22, 2026 | 52.20 | 52.60 | 51.60 | 52.60 | 52.60 | 1.15% | 2,201 |
| Jul 21, 2026 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 0.39% | 2,124 |
| Jul 20, 2026 | 52.80 | 53.00 | 51.80 | 51.80 | 51.80 | -0.77% | 969 |
| Jul 17, 2026 | 53.80 | 53.80 | 52.00 | 52.20 | 52.20 | -2.97% | 1,041 |
| Jul 16, 2026 | 51.80 | 54.80 | 51.80 | 53.80 | 53.80 | -1.47% | 4,118 |
| Jul 15, 2026 | 56.20 | 56.80 | 55.40 | 56.40 | 54.60 | 1.81% | 6,351 |
| Jul 14, 2026 | 56.60 | 56.60 | 55.40 | 55.40 | 53.63 | - | 2,218 |
| Jul 13, 2026 | 56.00 | 57.60 | 55.40 | 55.40 | 53.63 | -0.72% | 4,310 |
| Jul 10, 2026 | 55.00 | 57.40 | 54.80 | 55.80 | 54.02 | 1.82% | 44,537 |
| Jul 9, 2026 | 53.80 | 54.80 | 53.00 | 54.80 | 53.05 | 1.86% | 998 |
| Jul 8, 2026 | 53.20 | 53.80 | 52.80 | 53.80 | 52.08 | 2.28% | 1,403 |
| Jul 7, 2026 | 52.80 | 53.20 | 52.60 | 52.60 | 50.92 | 0.38% | 584 |
| Jul 6, 2026 | 52.60 | 53.00 | 51.60 | 52.40 | 50.73 | 0.77% | 2,731 |
| Jul 3, 2026 | 53.00 | 53.00 | 51.40 | 52.00 | 50.34 | - | 567 |
| Jul 2, 2026 | 51.60 | 53.60 | 50.80 | 52.00 | 50.34 | 2.77% | 7,276 |
| Jul 1, 2026 | 51.60 | 51.60 | 50.60 | 50.60 | 48.99 | -1.17% | 308 |
| Jun 30, 2026 | 51.20 | 52.00 | 51.20 | 51.20 | 49.57 | - | 1,278 |
| Jun 29, 2026 | 51.60 | 52.40 | 51.00 | 51.20 | 49.57 | 1.19% | 735 |
| Jun 26, 2026 | 50.20 | 51.60 | 50.20 | 50.60 | 48.99 | 0.80% | 1,722 |
| Jun 25, 2026 | 50.20 | 52.40 | 50.20 | 50.20 | 48.60 | - | 1,722 |
| Jun 24, 2026 | 53.00 | 53.00 | 50.00 | 50.20 | 48.60 | -5.28% | 1,384 |
| Jun 23, 2026 | 53.60 | 53.60 | 51.00 | 53.00 | 51.31 | -1.12% | 4,482 |
| Jun 22, 2026 | 54.60 | 54.60 | 52.40 | 53.60 | 51.89 | 1.90% | 502 |
| Jun 19, 2026 | 53.20 | 54.80 | 52.60 | 52.60 | 50.92 | -0.75% | 2,592 |
| Jun 18, 2026 | 52.60 | 53.00 | 52.00 | 53.00 | 51.31 | 0.76% | 173 |
| Jun 17, 2026 | 52.40 | 52.60 | 51.40 | 52.60 | 50.92 | 0.77% | 1,950 |
| Jun 16, 2026 | 51.60 | 52.20 | 50.80 | 52.20 | 50.53 | 2.76% | 1,846 |
| Jun 15, 2026 | 53.20 | 53.20 | 50.80 | 50.80 | 49.18 | -4.15% | 3,106 |
| Jun 12, 2026 | 52.00 | 53.00 | 51.40 | 53.00 | 51.31 | 2.32% | 1,750 |
| Jun 11, 2026 | 53.20 | 53.20 | 51.60 | 51.80 | 50.15 | -1.15% | 211 |
| Jun 10, 2026 | 53.20 | 53.20 | 52.00 | 52.40 | 50.73 | -0.76% | 648 |
| Jun 9, 2026 | 53.80 | 53.80 | 52.80 | 52.80 | 51.11 | -1.86% | 189 |
| Jun 8, 2026 | 53.80 | 53.80 | 51.80 | 53.80 | 52.08 | 0.75% | 1,713 |