Arch Capital Group Ltd. (BIT:1ACGL)
Italy
· Delayed Price · Currency is EUR 78.82
-0.70 (-0.88%)
At close: Dec 5, 2025
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.40% | - |
| Dec 3, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.66% | - |
| Dec 2, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -1.20% | - |
| Dec 1, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.22% | - |
| Nov 28, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.59% | - |
| Nov 27, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.27% | - |
| Nov 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.22% | - |
| Nov 25, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 1.58% | - |
| Nov 24, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -1.63% | - |
| Nov 21, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.91% | - |
| Nov 20, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.42% | - |
| Nov 19, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.74% | - |
| Nov 18, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.40% | - |
| Nov 17, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.58% | - |
| Nov 14, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.36% | - |
| Nov 13, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.83% | - |
| Nov 12, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 1.06% | - |
| Nov 11, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 1.40% | - |
| Nov 10, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.40% | - |
| Nov 7, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.34% | - |
| Nov 6, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.22% | - |
| Nov 5, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.96% | - |
| Nov 4, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1.56% | - |
| Nov 3, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.70% | - |
| Oct 31, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.17% | - |
| Oct 30, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.18% | - |
| Oct 29, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.26% | - |
| Oct 28, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.97% | - |
| Oct 27, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.78% | - |
| Oct 24, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.49% | - |
| Oct 23, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.73% | - |
| Oct 22, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.54% | - |
| Oct 21, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.70% | - |
| Oct 20, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -0.68% | - |
| Oct 17, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.20% | - |
| Oct 16, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -2.66% | - |
| Oct 15, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -3.31% | - |
| Oct 14, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.53% | - |
| Oct 13, 2025 | 80.00 | 80.00 | 80.00 | 79.79 | 79.79 | 0.14% | 10 |
| Oct 10, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.77% | - |
| Oct 9, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.41% | - |
| Oct 8, 2025 | 81.12 | 81.12 | 81.12 | 80.63 | 80.63 | 0.17% | 50 |
| Oct 7, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 2.56% | - |
| Oct 6, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 1.86% | - |
| Oct 3, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.97% | - |
| Oct 2, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -1.70% | - |
| Oct 1, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 1.04% | - |
| Sep 30, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.34% | - |
| Sep 29, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -1.26% | - |
| Sep 26, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 1.29% | - |
| Sep 25, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.10% | - |
| Sep 24, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 1.03% | - |
| Sep 23, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.08% | - |
| Sep 22, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.83% | - |
| Sep 19, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.77% | - |
| Sep 18, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 1.27% | - |
| Sep 17, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.16% | - |
| Sep 16, 2025 | 76.00 | 76.00 | 76.00 | 73.89 | 73.89 | -4.88% | 10 |
| Sep 15, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -1.55% | - |
| Sep 12, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.40% | - |
| Sep 11, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 1.62% | - |
| Sep 10, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -1.07% | - |
| Sep 9, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.40% | - |
| Sep 8, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.70% | - |
| Sep 5, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -1.88% | - |
| Sep 4, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 1.45% | - |
| Sep 3, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.13% | - |
| Sep 2, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.64% | - |
| Sep 1, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - | - |
| Aug 29, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.42% | - |
| Aug 28, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.59% | - |
| Aug 27, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.12% | - |
| Aug 26, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.57% | - |
| Aug 25, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -1.43% | - |
| Aug 22, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -1.47% | - |
| Aug 21, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 1.91% | - |
| Aug 20, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 1.60% | - |
| Aug 19, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.53% | - |
| Aug 18, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.01% | - |
| Aug 14, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 2.65% | - |
| Aug 13, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.05% | - |
| Aug 12, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.75% | - |
| Aug 11, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 1.62% | - |
| Aug 8, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.24% | - |
| Aug 7, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -1.91% | - |
| Aug 6, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.74% | - |
| Aug 5, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.20% | - |
| Aug 4, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 1.82% | - |
| Aug 1, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.13% | - |
| Jul 31, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 1.34% | - |
| Jul 30, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.34% | - |
| Jul 29, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.58% | - |
| Jul 28, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.21% | - |
| Jul 25, 2025 | 75.56 | 75.56 | 75.56 | 75.44 | 75.44 | 0.91% | 14 |
| Jul 24, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.62% | - |
| Jul 23, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.70% | - |
| Jul 22, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.81% | - |
| Jul 21, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.90% | - |
| Jul 18, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.75% | - |
| Jul 17, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.72% | - |