Archos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.258	0.265	0.240	0.255	102.00	235
2022-07-28	0.255	0.259	0.250	0.250	100.00	96
2022-07-27	0.258	0.258	0.245	0.250	100.04	65
2022-07-26	0.285	0.285	0.235	0.244	97.640	683
2022-07-25	0.270	0.298	0.270	0.285	114.00	277
2022-07-22	0.325	0.330	0.269	0.290	116.00	606
2022-07-21	0.310	0.330	0.310	0.314	125.60	83
2022-07-20	0.340	0.340	0.306	0.314	125.60	420
2022-07-19	0.378	0.378	0.314	0.330	132.00	584
2022-07-18	0.374	0.374	0.360	0.374	149.60	21
2022-07-15	0.370	0.370	0.350	0.370	147.92	47
2022-07-14	0.354	0.389	0.341	0.356	142.24	70
2022-07-13	0.389	0.389	0.326	0.354	141.52	363
2022-07-12	0.370	0.395	0.370	0.370	148.04	104
2022-07-11	0.450	0.461	0.361	0.370	148.00	726
2022-07-08	0.489	0.489	0.450	0.461	184.40	184
2022-07-07	0.480	0.500	0.461	0.490	195.84	60
2022-07-06	0.535	0.535	0.450	0.489	195.56	73
2022-07-05	0.544	0.550	0.500	0.500	200.00	211
2022-07-04	0.590	0.608	0.550	0.550	220.00	92
2022-07-01	0.580	0.610	0.580	0.585	234.08	92
2022-06-30	0.650	0.650	0.610	0.610	244.00	101
2022-06-29	0.689	0.689	0.642	0.670	268.00	39
2022-06-28	0.680	0.690	0.672	0.689	275.56	35
2022-06-27	0.690	0.697	0.635	0.676	270.40	120
2022-06-24	0.670	0.730	0.630	0.672	268.80	339
2022-06-23	0.850	0.880	0.735	0.740	296.08	164
2022-06-22	0.820	0.950	0.812	0.846	338.28	471
2022-06-21	0.780	0.850	0.780	0.805	322.04	132
2022-06-20	0.710	0.740	0.680	0.730	292.00	42
2022-06-17	0.675	0.720	0.675	0.710	284.00	25
2022-06-16	0.718	0.718	0.660	0.700	280.00	148
2022-06-15	0.690	0.729	0.672	0.700	280.00	111
2022-06-14	0.797	0.797	0.670	0.695	278.00	197
2022-06-13	0.940	0.940	0.740	0.740	296.00	521
2022-06-10	0.925	0.959	0.911	0.932	372.76	71
2022-06-09	0.988	0.990	0.912	0.925	370.00	130
2022-06-08	1.010	1.015	0.910	0.940	376.00	208
2022-06-07	1.020	1.060	0.970	0.985	394.04	265
2022-06-06	1.100	1.100	1.010	1.020	408.00	618
2022-06-03	1.100	1.175	1.041	1.061	424.56	729
2022-06-02	1.080	1.120	1.045	1.050	420.08	96
2022-06-01	1.080	1.080	1.020	1.040	416.00	98
2022-05-31	1.050	1.090	1.010	1.060	424.00	319
2022-05-30	1.081	1.240	1.030	1.050	420.00	1,991
2022-05-27	1.150	1.150	1.080	1.080	432.00	464
2022-05-26	1.052	1.240	1.040	1.125	450.00	861
2022-05-25	1.090	1.140	1.038	1.040	416.08	193
2022-05-24	1.070	1.180	1.065	1.140	456.00	289
2022-05-23	1.045	1.080	1.020	1.020	408.00	53
2022-05-20	1.100	1.100	1.040	1.060	424.00	68
2022-05-19	1.090	1.090	1.048	1.090	435.84	93
2022-05-18	1.070	1.099	1.060	1.064	425.60	63
2022-05-17	1.110	1.185	1.050	1.084	433.60	220
2022-05-16	1.100	1.200	1.060	1.140	456.00	173
2022-05-13	1.021	1.090	1.021	1.090	436.00	35
2022-05-12	1.070	1.070	1.021	1.040	416.00	11
2022-05-11	1.040	1.080	1.020	1.080	432.00	19
2022-05-10	1.049	1.049	1.010	1.020	408.00	21
2022-05-09	1.020	1.060	1.020	1.020	408.00	8

← NewerPage 19 of 22 · 1,281 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.