Archos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1.061 | 1.061 | 1.020 | 1.020 | 408.00 | 16 |
| 2022-05-05 | 1.020 | 1.061 | 1.010 | 1.040 | 416.00 | 39 |
| 2022-05-04 | 1.061 | 1.061 | 1.010 | 1.050 | 419.92 | 39 |
| 2022-05-03 | 1.040 | 1.100 | 1.010 | 1.061 | 424.40 | 47 |
| 2022-05-02 | 1.110 | 1.120 | 1.040 | 1.040 | 416.00 | 64 |
| 2022-04-29 | 1.090 | 1.090 | 1.040 | 1.090 | 435.92 | 102 |
| 2022-04-28 | 1.114 | 1.179 | 1.100 | 1.102 | 440.80 | 54 |
| 2022-04-27 | 1.220 | 1.220 | 1.105 | 1.140 | 456.00 | 46 |
| 2022-04-26 | 1.150 | 1.220 | 1.110 | 1.220 | 488.00 | 79 |
| 2022-04-25 | 1.240 | 1.250 | 1.150 | 1.150 | 460.08 | 56 |
| 2022-04-22 | 1.240 | 1.290 | 1.240 | 1.240 | 496.00 | 38 |
| 2022-04-21 | 1.251 | 1.300 | 1.242 | 1.250 | 500.00 | 52 |
| 2022-04-20 | 1.300 | 1.320 | 1.280 | 1.280 | 512.00 | 50 |
| 2022-04-19 | 1.360 | 1.360 | 1.281 | 1.281 | 512.24 | 52 |
| 2022-04-14 | 1.350 | 1.395 | 1.320 | 1.360 | 544.00 | 64 |
| 2022-04-13 | 1.412 | 1.420 | 1.340 | 1.370 | 548.00 | 99 |
| 2022-04-12 | 1.580 | 1.580 | 1.370 | 1.479 | 591.76 | 112 |
| 2022-04-11 | 1.610 | 1.610 | 1.560 | 1.560 | 624.00 | 14 |
| 2022-04-08 | 1.640 | 1.640 | 1.570 | 1.610 | 644.00 | 56 |
| 2022-04-07 | 1.600 | 1.670 | 1.600 | 1.602 | 640.80 | 61 |
| 2022-04-06 | 1.670 | 1.750 | 1.600 | 1.600 | 640.00 | 153 |
| 2022-04-05 | 1.680 | 1.680 | 1.620 | 1.669 | 667.60 | 42 |
| 2022-04-04 | 1.630 | 1.710 | 1.630 | 1.631 | 652.40 | 105 |
| 2022-04-01 | 1.668 | 1.670 | 1.610 | 1.630 | 652.00 | 28 |
| 2022-03-31 | 1.700 | 1.700 | 1.600 | 1.668 | 667.20 | 88 |
| 2022-03-30 | 1.650 | 1.724 | 1.650 | 1.670 | 668.00 | 72 |
| 2022-03-29 | 1.780 | 1.780 | 1.516 | 1.650 | 660.00 | 325 |
| 2022-03-28 | 1.830 | 1.830 | 1.720 | 1.800 | 719.92 | 58 |
| 2022-03-25 | 1.860 | 1.860 | 1.770 | 1.770 | 708.08 | 46 |
| 2022-03-24 | 1.848 | 1.848 | 1.700 | 1.710 | 684.00 | 90 |
| 2022-03-23 | 1.820 | 1.890 | 1.750 | 1.830 | 732.00 | 137 |
| 2022-03-22 | 1.920 | 1.980 | 1.750 | 1.750 | 700.00 | 272 |
| 2022-03-21 | 2.250 | 2.280 | 1.900 | 1.966 | 786.48 | 379 |
| 2022-03-18 | 2.540 | 2.540 | 2.292 | 2.340 | 936.00 | 248 |
| 2022-03-17 | 2.800 | 2.950 | 2.270 | 2.370 | 948.00 | 677 |
| 2022-03-16 | 2.200 | 3.080 | 2.020 | 2.690 | 1,075.80 | 1,268 |
| 2022-03-15 | 1.710 | 2.100 | 1.640 | 2.100 | 840.00 | 505 |
| 2022-03-14 | 1.900 | 2.080 | 1.640 | 1.700 | 679.92 | 455 |
| 2022-03-11 | 1.200 | 2.300 | 1.200 | 1.930 | 772.00 | 781 |
| 2022-03-10 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 32 |
| 2022-03-09 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 90 |
| 2022-03-08 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 20 |
| 2022-03-07 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 83 |
| 2022-03-04 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 70 |
| 2022-03-03 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 76 |
| 2022-03-02 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 249 |
| 2022-03-01 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 19 |
| 2022-02-28 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 37 |
| 2022-02-25 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 17 |
| 2022-02-24 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 30 |
| 2022-02-23 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 41 |
| 2022-02-22 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 12 |
| 2022-02-21 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 17 |
| 2022-02-18 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 33 |
| 2022-02-17 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 15 |
| 2022-02-16 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 15 |
| 2022-02-15 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 66 |
| 2022-02-14 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 51 |
| 2022-02-11 | 0.000 | 0.000 | 0.000 | 0.000 | 400.00 | 33 |
| 2022-02-10 | 0.000 | 0.000 | 0.000 | 0.000 | 800.00 | 48 |
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.