Arch Capital Group Ltd. (BIT:1ACGL)
Italy
· Delayed Price · Currency is EUR 83.60
+0.80 (0.97%)
At close: Apr 28, 2026
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.97% | - |
| Apr 27, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.07% | - |
| Apr 24, 2026 | 83.08 | 83.08 | 83.08 | 82.86 | 82.86 | -0.55% | 13 |
| Apr 23, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -1.77% | - |
| Apr 22, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 1.85% | - |
| Apr 21, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.02% | - |
| Apr 20, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.53% | - |
| Apr 17, 2026 | 90.70 | 90.70 | 83.00 | 82.86 | 82.86 | 0.49% | 12 |
| Apr 16, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 1.15% | - |
| Apr 15, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.07% | - |
| Apr 14, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -0.73% | - |
| Apr 13, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.44% | - |
| Apr 10, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -5.67% | - |
| Apr 9, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 3.48% | - |
| Apr 8, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.17% | - |
| Apr 7, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 0.20% | - |
| Apr 2, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.90% | - |
| Apr 1, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 2.51% | - |
| Mar 31, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.14% | - |
| Mar 30, 2026 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 1.82% | - |
| Mar 27, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 4.09% | - |
| Mar 26, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -2.54% | - |
| Mar 25, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.66% | - |
| Mar 24, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 3.62% | - |
| Mar 23, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -1.78% | - |
| Mar 20, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.03% | - |
| Mar 19, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -1.28% | - |
| Mar 18, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -1.04% | - |
| Mar 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Mar 16, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.99% | - |
| Mar 13, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.36% | - |
| Mar 12, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.56% | - |
| Mar 11, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -1.28% | - |
| Mar 10, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.13% | - |
| Mar 9, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.12% | - |
| Mar 6, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -1.00% | - |
| Mar 5, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.92% | - |
| Mar 4, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -1.74% | - |
| Mar 3, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.07% | - |
| Mar 2, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 2.22% | - |
| Feb 27, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.67% | - |
| Feb 26, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 1.36% | - |
| Feb 25, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.11% | - |
| Feb 24, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 0.16% | - |
| Feb 23, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 3.18% | - |
| Feb 20, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -3.03% | - |
| Feb 19, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 1.65% | - |
| Feb 18, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -2.38% | - |
| Feb 17, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 1.27% | - |
| Feb 16, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.23% | - |
| Feb 13, 2026 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -1.98% | - |
| Feb 12, 2026 | 83.86 | 83.86 | 83.86 | 84.34 | 84.34 | 3.69% | 7 |
| Feb 11, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 0.28% | - |
| Feb 10, 2026 | 79.80 | 79.80 | 79.80 | 81.11 | 81.11 | -2.73% | 7 |
| Feb 9, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -3.66% | - |
| Feb 6, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.73% | - |
| Feb 5, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 2.26% | - |
| Feb 4, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 2.35% | - |
| Feb 3, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.35% | - |
| Feb 2, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 1.78% | - |
| Jan 30, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.87% | - |
| Jan 29, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.48% | - |
| Jan 28, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 2.12% | - |
| Jan 27, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -1.41% | - |
| Jan 26, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.87% | - |
| Jan 23, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.37% | - |
| Jan 22, 2026 | 80.31 | 80.31 | 80.31 | 77.80 | 77.80 | 0.37% | 2 |
| Jan 21, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.72% | - |
| Jan 20, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.40% | - |
| Jan 19, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.17% | - |
| Jan 16, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.31% | - |
| Jan 15, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.54% | - |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.11% | - |
| Jan 13, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -2.36% | - |
| Jan 12, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.30% | - |
| Jan 9, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.10% | - |
| Jan 8, 2026 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 2.10% | - |
| Jan 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.03% | - |
| Jan 6, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -1.60% | - |
| Jan 5, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.80% | - |
| Jan 2, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -1.79% | - |
| Dec 30, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.11% | - |
| Dec 29, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -0.91% | - |
| Dec 23, 2025 | 84.08 | 84.08 | 84.08 | 82.57 | 82.57 | 0.44% | 2 |
| Dec 22, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.09% | - |
| Dec 19, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 0.48% | - |
| Dec 18, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 0.20% | - |
| Dec 17, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.53% | - |
| Dec 16, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.44% | - |
| Dec 15, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 3.11% | - |
| Dec 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.16% | - |
| Dec 11, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - | - |
| Dec 10, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.91% | - |
| Dec 9, 2025 | 79.00 | 79.00 | 79.00 | 79.15 | 79.15 | 0.91% | 50 |
| Dec 8, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.48% | - |
| Dec 5, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.88% | - |
| 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% | - |