Archicom S.A. (WSE:ARH)
Poland · Delayed Price · Currency is PLN 49.70
+1.20 (2.47%)
Oct 23, 2026, 9:12 AM CEST
Archicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.50 | 49.70 | 48.50 | 49.70 | 49.70 | 2.47% | 616 |
| Oct 22, 2026 | 48.00 | 50.80 | 48.00 | 48.50 | 48.50 | 1.04% | 11,067 |
| Oct 21, 2026 | 48.70 | 49.30 | 47.60 | 48.00 | 48.00 | -1.44% | 905 |
| Oct 20, 2026 | 49.00 | 49.70 | 46.20 | 48.70 | 48.70 | - | 2,065 |
| Oct 19, 2026 | 50.00 | 50.00 | 48.10 | 48.70 | 48.70 | -2.99% | 784 |
| Oct 16, 2026 | 49.70 | 50.20 | 49.20 | 50.20 | 50.20 | 2.24% | 473 |
| Oct 15, 2026 | 49.90 | 50.00 | 49.10 | 49.10 | 49.10 | - | 465 |
| Oct 14, 2026 | 49.60 | 50.00 | 49.00 | 49.10 | 49.10 | -1.01% | 965 |
| Oct 13, 2026 | 49.90 | 50.00 | 49.10 | 49.60 | 49.60 | 0.20% | 319 |
| Oct 12, 2026 | 50.60 | 51.00 | 49.10 | 49.50 | 49.50 | -1.79% | 1,444 |
| Oct 9, 2026 | 50.40 | 51.00 | 49.80 | 50.40 | 50.40 | - | 1,801 |
| Oct 8, 2026 | 50.20 | 51.20 | 49.20 | 50.40 | 50.40 | 0.40% | 2,633 |
| Oct 7, 2026 | 50.20 | 51.60 | 49.50 | 50.20 | 50.20 | -1.18% | 622 |
| Oct 6, 2026 | 49.50 | 51.60 | 49.50 | 50.80 | 50.80 | 2.63% | 1,876 |
| Oct 5, 2026 | 49.10 | 49.90 | 49.10 | 49.50 | 49.50 | 1.64% | 2,312 |
| Oct 2, 2026 | 49.60 | 49.60 | 48.60 | 48.70 | 48.70 | -1.62% | 605 |
| Oct 1, 2026 | 48.80 | 49.70 | 48.50 | 49.50 | 49.50 | 1.43% | 1,502 |
| Sep 30, 2026 | 49.20 | 49.50 | 48.80 | 48.80 | 48.80 | -1.81% | 907 |
| Sep 29, 2026 | 50.20 | 51.20 | 49.00 | 49.70 | 49.70 | -1.00% | 5,172 |
| Sep 28, 2026 | 49.60 | 51.40 | 49.50 | 50.20 | 50.20 | -2.33% | 2,126 |
| Sep 25, 2026 | 51.00 | 52.00 | 50.60 | 51.40 | 51.40 | -0.39% | 2,313 |
| Sep 24, 2026 | 50.80 | 51.60 | 49.00 | 51.60 | 51.60 | 3.41% | 4,029 |
| Sep 23, 2026 | 48.40 | 49.90 | 48.40 | 49.90 | 49.90 | 0.60% | 1,497 |
| Sep 22, 2026 | 49.40 | 49.60 | 48.40 | 49.60 | 49.60 | 0.61% | 1,793 |
| Sep 21, 2026 | 48.30 | 49.30 | 47.50 | 49.30 | 49.30 | 1.65% | 1,639 |
| Sep 18, 2026 | 49.80 | 49.80 | 48.40 | 48.50 | 48.50 | -2.61% | 2,160 |
| Sep 17, 2026 | 49.80 | 49.90 | 48.60 | 49.80 | 49.80 | - | 2,479 |
| Sep 16, 2026 | 49.90 | 49.90 | 49.00 | 49.80 | 49.80 | -0.20% | 1,020 |
| Sep 15, 2026 | 49.50 | 50.20 | 49.00 | 49.90 | 49.90 | 0.40% | 3,406 |
| Sep 14, 2026 | 51.00 | 51.80 | 49.70 | 49.70 | 49.70 | -2.55% | 2,224 |
| Sep 11, 2026 | 51.60 | 51.80 | 51.00 | 51.00 | 51.00 | -1.16% | 163 |
| Sep 10, 2026 | 51.40 | 51.80 | 51.00 | 51.60 | 51.60 | 1.98% | 969 |
| Sep 9, 2026 | 50.20 | 52.00 | 50.20 | 50.60 | 50.60 | 0.80% | 2,836 |
| Sep 8, 2026 | 50.20 | 51.40 | 49.70 | 50.20 | 50.20 | -1.18% | 559 |
| Sep 7, 2026 | 51.80 | 51.80 | 49.60 | 50.80 | 50.80 | -1.93% | 2,025 |
| Sep 4, 2026 | 52.00 | 52.40 | 50.80 | 51.80 | 51.80 | - | 2,063 |
| Sep 3, 2026 | 50.60 | 52.00 | 50.40 | 51.80 | 51.80 | 1.97% | 3,382 |
| Sep 2, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | -1.17% | 2,603 |
| Sep 1, 2026 | 52.60 | 52.60 | 51.40 | 51.40 | 51.40 | -1.15% | 795 |
| Aug 31, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | -0.76% | 2,512 |
| Aug 28, 2026 | 52.40 | 52.40 | 50.80 | 52.40 | 52.40 | 0.38% | 1,252 |
| Aug 27, 2026 | 52.00 | 52.20 | 51.00 | 52.20 | 52.20 | -0.76% | 1,677 |
| Aug 26, 2026 | 51.80 | 52.80 | 51.00 | 52.60 | 52.60 | 1.54% | 986 |
| Aug 25, 2026 | 51.20 | 51.80 | 51.00 | 51.80 | 51.80 | 1.17% | 374 |
| Aug 24, 2026 | 51.60 | 52.60 | 51.20 | 51.20 | 51.20 | -0.78% | 394 |
| Aug 21, 2026 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -1.90% | 829 |
| Aug 20, 2026 | 52.60 | 53.80 | 52.00 | 52.60 | 52.60 | - | 1,969 |
| Aug 19, 2026 | 52.80 | 53.80 | 52.60 | 52.60 | 52.60 | - | 2,021 |
| Aug 18, 2026 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -2.59% | 201 |
| Aug 17, 2026 | 54.00 | 54.00 | 52.80 | 54.00 | 54.00 | - | 314 |