Archos historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.899	0.940	0.850	0.930	0.930	20,383
2023-12-19	1.029	1.029	0.820	0.820	0.820	45,143
2023-12-18	1.039	1.040	0.975	1.029	1.029	34,849
2023-12-15	1.050	1.050	1.000	1.038	1.038	19,678
2023-12-14	1.190	1.190	1.000	1.050	1.050	90,335
2023-12-13	1.003	1.090	1.000	1.070	1.070	20,342
2023-12-12	1.130	1.130	0.970	1.000	1.000	78,233
2023-12-11	1.090	1.140	1.034	1.140	1.140	4,559
2023-12-08	1.060	1.140	1.020	1.030	1.030	31,799
2023-12-07	1.230	1.230	1.020	1.020	1.020	46,989
2023-12-06	1.200	1.230	1.110	1.230	1.230	6,251
2023-12-05	1.200	1.200	1.000	1.200	1.200	61,576
2023-12-04	1.400	1.590	1.100	1.200	1.200	136,862
2023-12-01	1.800	1.800	1.080	1.200	1.200	113,684
2023-11-30	2.980	3.000	2.030	2.030	2.030	57,058
2023-11-29	2.000	3.000	2.000	2.740	2.740	123,853
2023-11-28	1.810	2.000	1.800	2.000	2.000	22,377
2023-11-27	1.999	1.999	1.650	1.670	1.670	21,956
2023-11-24	1.080	1.600	1.080	1.600	1.600	37,565
2023-11-23	1.160	1.160	1.060	1.080	1.080	3,542
2023-11-22	1.090	1.180	1.030	1.050	1.050	5,465
2023-11-21	1.070	1.090	1.010	1.090	1.090	3,137
2023-11-20	1.050	1.100	1.010	1.050	1.050	3,977
2023-11-17	1.296	1.296	0.980	0.980	0.980	15,726
2023-11-16	0.920	0.990	0.910	0.970	0.970	7,569
2023-11-15	1.060	1.130	0.930	0.930	0.930	27,179
2023-11-14	1.160	1.200	1.060	1.090	1.090	18,926
2023-11-13	1.250	1.250	1.100	1.220	1.220	6,578
2023-11-10	1.056	1.322	1.050	1.170	1.170	19,614
2023-11-09	2.200	2.200	2.200	2.200	2.200	4,500
2023-11-08	0.003	0.003	0.003	0.003	1.200	43,470
2023-11-07	0.003	0.005	0.003	0.004	1.400	233,722
2023-11-06	0.002	0.003	0.002	0.003	1.120	56,765
2023-11-03	0.002	0.002	0.002	0.002	0.920	5,925
2023-11-02	0.002	0.002	0.002	0.002	0.960	3,274
2023-11-01	0.002	0.002	0.002	0.002	0.960	2,924
2023-10-31	0.002	0.002	0.002	0.002	0.920	16,865
2023-10-30	0.002	0.003	0.002	0.002	0.960	12,906
2023-10-27	0.003	0.003	0.002	0.003	1.000	2,909
2023-10-26	0.003	0.003	0.002	0.002	0.960	10,955
2023-10-25	0.003	0.003	0.003	0.003	1.000	1,302
2023-10-24	0.003	0.003	0.002	0.003	1.000	1,706
2023-10-23	0.003	0.003	0.002	0.003	1.000	1,432
2023-10-20	0.002	0.003	0.002	0.002	0.960	1,828
2023-10-19	0.003	0.003	0.002	0.002	0.960	5,437
2023-10-18	0.003	0.003	0.002	0.003	1.040	11,730
2023-10-17	0.003	0.003	0.003	0.003	1.040	2,156
2023-10-16	0.003	0.003	0.002	0.003	1.080	11,929
2023-10-13	0.003	0.003	0.002	0.003	1.000	6,177
2023-10-12	0.002	0.003	0.002	0.002	0.960	5,040
2023-10-11	0.002	0.003	0.002	0.002	0.960	10,596
2023-10-10	0.003	0.003	0.002	0.002	0.920	15,813
2023-10-09	0.003	0.003	0.002	0.003	1.000	12,561
2023-10-06	0.003	0.003	0.003	0.003	1.080	22,963
2023-10-05	0.003	0.003	0.003	0.003	1.080	1,942
2023-10-04	0.003	0.003	0.003	0.003	1.080	4,442
2023-10-03	0.003	0.003	0.003	0.003	1.080	17,714
2023-10-02	0.003	0.003	0.003	0.003	1.080	5,805
2023-09-29	0.003	0.003	0.003	0.003	1.080	1,414
2023-09-28	0.003	0.003	0.003	0.003	1.080	2,498

← NewerPage 13 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.