Archrock, Inc. (FRA:54E)
Germany
· Delayed Price · Currency is EUR 20.80
+0.40 (1.96%)
At close: Dec 4, 2025
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Dec 1, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | 254 |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Nov 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Nov 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Nov 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | -0.91% | - |
| Oct 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | 2.80% | - |
| Oct 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | -5.31% | - |
| Oct 29, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.41 | 3.67% | 37 |
| Oct 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | - | - |
| Oct 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | - | - |
| Oct 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | 0.93% | - |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.42 | 1.89% | - |
| Oct 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | 0.95% | - |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 1.94% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 3.00% | - |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | -2.91% | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | - | - |
| Oct 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 0.98% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -1.92% | - |
| Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | -3.70% | - |
| Oct 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.42 | - | - |
| Oct 9, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.42 | 3.85% | 850 |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 1.96% | - |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -3.77% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | -0.93% | - |
| Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | -1.83% | - |
| Oct 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | -0.91% | - |
| Oct 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | -0.90% | - |
| Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.01 | -0.89% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | -0.88% | - |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.41 | 3.67% | - |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | 1.87% | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | 3.88% | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 0.98% | - |
| Sep 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -0.97% | - |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 1.98% | - |
| Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - | - |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -0.98% | - |
| Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -0.97% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | -0.96% | - |
| Sep 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | -0.95% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 2.94% | - |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | - | - |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -4.67% | - |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | -0.93% | - |
| Sep 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.42 | 0.93% | - |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | 1.90% | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - | - |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | -1.87% | 30 |
| Sep 1, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.22 | 0.94% | 30 |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | 0.95% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - | - |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 1.94% | - |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | -3.74% | - |
| Aug 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | - | - |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | 1.90% | - |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 1.94% | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | - | - |
| Aug 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 1.98% | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -0.98% | - |
| Aug 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | - | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | - | - |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 0.99% | - |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 2.54% | - |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | 1.03% | - |
| Aug 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 0.52% | - |
| Aug 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.24 | 2.65% | - |
| Aug 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | -3.08% | - |
| Aug 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 1.04% | - |
| Aug 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | -5.39% | - |
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.04 | 0.99% | 20 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | -0.98% | - |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.04 | 2.00% | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.65 | 1.52% | - |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | - | - |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | 1.55% | - |
| Jul 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | 1.04% | - |
| Jul 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | -1.03% | - |
| Jul 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | -2.51% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.55 | - | - |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.55 | 0.51% | - |