Arch Capital Group Ltd. (FRA:RSK)
Germany
· Delayed Price · Currency is EUR 79.02
-0.37 (-0.47%)
At close: Dec 4, 2025
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.47% | - |
| Dec 3, 2025 | 79.02 | 79.39 | 79.02 | 79.39 | 79.39 | -0.45% | 61 |
| Dec 2, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -1.05% | - |
| Dec 1, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.42% | - |
| Nov 28, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.15% | - |
| Nov 27, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.62% | - |
| Nov 26, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 1.44% | - |
| Nov 25, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.83% | - |
| Nov 24, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.95% | - |
| Nov 21, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.04% | - |
| Nov 20, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.51% | - |
| Nov 19, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.24% | - |
| Nov 18, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.45% | - |
| Nov 17, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.11% | - |
| Nov 14, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.53% | - |
| Nov 13, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.13% | - |
| Nov 12, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.69% | - |
| Nov 11, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.48% | - |
| Nov 10, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.80% | - |
| Nov 7, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.05% | - |
| Nov 6, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.09% | - |
| Nov 5, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 1.96% | - |
| Nov 4, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.18% | - |
| Nov 3, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.85% | - |
| Oct 31, 2025 | 74.49 | 74.91 | 74.49 | 74.91 | 74.91 | 1.97% | 35 |
| Oct 30, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 1.49% | - |
| Oct 29, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -1.80% | - |
| Oct 28, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -1.46% | - |
| Oct 27, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.08% | - |
| Oct 24, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.49% | - |
| Oct 23, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.31% | - |
| Oct 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.96% | - |
| Oct 21, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 0.77% | - |
| Oct 20, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.96% | - |
| Oct 17, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -4.20% | - |
| Oct 16, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -3.27% | - |
| Oct 15, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.44% | - |
| Oct 14, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.68% | - |
| Oct 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.61% | - |
| Oct 10, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.29% | - |
| Oct 9, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -1.19% | - |
| Oct 8, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 3.62% | - |
| Oct 7, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.77% | - |
| Oct 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.04% | - |
| Oct 3, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -1.15% | - |
| Oct 2, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.40% | - |
| Oct 1, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.83% | - |
| Sep 30, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -1.27% | - |
| Sep 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.13% | - |
| Sep 26, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.76% | - |
| Sep 25, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 2.97% | - |
| Sep 24, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.59% | - |
| Sep 23, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | -0.87% | - |
| Sep 22, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.34% | - |
| Sep 19, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 1.21% | - |
| Sep 18, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.57% | - |
| Sep 17, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -3.38% | - |
| Sep 16, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -3.01% | - |
| Sep 15, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.56% | - |
| Sep 12, 2025 | 78.11 | 78.97 | 78.11 | 78.51 | 78.51 | 2.03% | 63 |
| Sep 11, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.21% | - |
| Sep 10, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.73% | - |
| Sep 9, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -1.31% | - |
| Sep 8, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -1.05% | - |
| Sep 5, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.86% | - |
| Sep 4, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 1.48% | - |
| Sep 3, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -1.20% | - |
| Sep 2, 2025 | 77.75 | 78.91 | 77.75 | 78.91 | 78.91 | 1.78% | 13 |
| Sep 1, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -0.06% | - |
| Aug 29, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.86% | - |
| Aug 28, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.76% | - |
| Aug 27, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.91% | - |
| Aug 26, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -1.10% | - |
| Aug 25, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -1.14% | - |
| Aug 22, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.28% | - |
| Aug 21, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.76% | - |
| Aug 20, 2025 | 78.40 | 79.75 | 78.40 | 79.75 | 79.75 | 3.65% | 5 |
| Aug 19, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - | - |
| Aug 18, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -1.11% | - |
| Aug 15, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.97% | - |
| Aug 14, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 2.31% | - |
| Aug 13, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -2.93% | - |
| Aug 12, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 1.65% | - |
| Aug 11, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.21% | - |
| Aug 8, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.86% | - |
| Aug 7, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.47% | - |
| Aug 6, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.11% | - |
| Aug 5, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.79% | - |
| Aug 4, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1.06% | - |
| Aug 1, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 0.11% | - |
| Jul 31, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -1.36% | - |
| Jul 30, 2025 | 74.04 | 75.68 | 74.04 | 75.68 | 75.68 | 2.02% | 100 |
| Jul 29, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -1.41% | - |
| Jul 28, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 1.18% | - |
| Jul 25, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.61% | - |
| Jul 24, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.65% | - |
| Jul 23, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.28% | - |
| Jul 22, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -1.39% | - |
| Jul 21, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -0.51% | - |
| Jul 18, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.45% | - |