Archicom S.A. (WSE:ARH)
Poland
· Delayed Price · Currency is PLN 44.50
-0.90 (-1.98%)
At close: Dec 5, 2025
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.30 | 45.50 | 44.40 | 44.50 | 44.50 | -1.98% | 1,853 |
| Dec 4, 2025 | 45.40 | 46.00 | 45.40 | 45.40 | 45.40 | -1.30% | 875 |
| Dec 3, 2025 | 46.00 | 46.00 | 45.30 | 46.00 | 46.00 | - | 2,129 |
| Dec 2, 2025 | 46.00 | 46.00 | 45.40 | 46.00 | 46.00 | - | 14,772 |
| Dec 1, 2025 | 45.40 | 46.70 | 45.40 | 46.00 | 46.00 | - | 2,089 |
| Nov 28, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 2.22% | 1,253 |
| Nov 27, 2025 | 45.60 | 46.90 | 45.00 | 45.00 | 45.00 | -1.32% | 8,403 |
| Nov 26, 2025 | 46.20 | 46.50 | 45.10 | 45.60 | 45.60 | -1.94% | 20,173 |
| Nov 25, 2025 | 47.00 | 48.00 | 45.10 | 46.50 | 46.50 | -2.11% | 6,605 |
| Nov 24, 2025 | 47.50 | 47.50 | 46.60 | 47.50 | 47.50 | 0.42% | 1,841 |
| Nov 21, 2025 | 47.70 | 47.70 | 47.30 | 47.30 | 47.30 | -0.84% | 2,144 |
| Nov 20, 2025 | 48.30 | 48.80 | 47.40 | 47.70 | 47.70 | -1.45% | 2,430 |
| Nov 19, 2025 | 48.40 | 48.40 | 47.30 | 48.40 | 48.40 | - | 145 |
| Nov 18, 2025 | 47.70 | 48.40 | 47.00 | 48.40 | 48.40 | -0.21% | 778 |
| Nov 17, 2025 | 47.60 | 48.70 | 47.50 | 48.50 | 48.50 | -0.41% | 823 |
| Nov 14, 2025 | 48.80 | 48.80 | 47.50 | 48.70 | 48.70 | 1.46% | 794 |
| Nov 13, 2025 | 48.70 | 48.80 | 48.00 | 48.00 | 48.00 | - | 2,106 |
| Nov 12, 2025 | 48.00 | 48.80 | 47.90 | 48.00 | 48.00 | - | 2,421 |
| Nov 10, 2025 | 48.00 | 48.00 | 47.70 | 48.00 | 48.00 | - | 580 |
| Nov 7, 2025 | 47.40 | 48.50 | 47.40 | 48.00 | 48.00 | 1.05% | 1,241 |
| Nov 6, 2025 | 47.20 | 48.00 | 47.20 | 47.50 | 47.50 | 0.64% | 140 |
| Nov 5, 2025 | 48.80 | 48.80 | 47.20 | 47.20 | 47.20 | 0.85% | 1,065 |
| Nov 4, 2025 | 46.50 | 50.00 | 46.50 | 46.80 | 46.80 | 1.74% | 1,542 |
| Nov 3, 2025 | 46.30 | 46.40 | 45.90 | 46.00 | 46.00 | 0.22% | 150 |
| Oct 31, 2025 | 46.20 | 46.70 | 45.00 | 45.90 | 45.90 | 1.32% | 9,919 |
| Oct 30, 2025 | 45.00 | 46.30 | 44.60 | 45.30 | 45.30 | -0.22% | 2,745 |
| Oct 29, 2025 | 46.40 | 47.00 | 45.40 | 45.40 | 45.40 | -1.30% | 3,624 |
| Oct 28, 2025 | 46.50 | 47.20 | 45.70 | 46.00 | 46.00 | -1.08% | 1,240 |
| Oct 27, 2025 | 46.70 | 46.80 | 45.00 | 46.50 | 46.50 | 0.43% | 6,400 |
| Oct 24, 2025 | 45.00 | 46.70 | 45.00 | 46.30 | 46.30 | 3.81% | 4,634 |
| Oct 23, 2025 | 45.50 | 46.90 | 44.60 | 44.60 | 44.60 | -3.04% | 4,406 |
| Oct 22, 2025 | 46.20 | 46.30 | 46.00 | 46.00 | 46.00 | - | 35,212 |
| Oct 21, 2025 | 44.50 | 46.30 | 44.50 | 46.00 | 46.00 | 2.45% | 26,822 |
| Oct 20, 2025 | 45.10 | 45.80 | 44.30 | 44.90 | 44.90 | -0.22% | 1,588 |
| Oct 17, 2025 | 43.80 | 45.00 | 43.60 | 45.00 | 45.00 | 1.81% | 2,093 |
| Oct 16, 2025 | 45.20 | 45.20 | 44.10 | 44.20 | 44.20 | -1.12% | 1,301 |
| Oct 15, 2025 | 44.00 | 45.30 | 43.90 | 44.70 | 44.70 | 2.05% | 975 |
| Oct 14, 2025 | 45.00 | 45.00 | 42.50 | 43.80 | 43.80 | -2.23% | 2,105 |
| Oct 13, 2025 | 47.00 | 47.40 | 44.20 | 44.80 | 44.80 | -5.49% | 7,067 |
| Oct 10, 2025 | 47.20 | 47.40 | 45.20 | 47.40 | 47.40 | 0.42% | 809 |
| Oct 9, 2025 | 47.30 | 47.30 | 46.10 | 47.20 | 47.20 | 1.72% | 168 |
| Oct 8, 2025 | 47.10 | 48.40 | 46.20 | 46.40 | 46.40 | -1.49% | 2,251 |
| Oct 7, 2025 | 48.50 | 48.50 | 46.10 | 47.10 | 47.10 | -2.48% | 2,547 |
| Oct 6, 2025 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | -0.41% | 451 |
| Oct 3, 2025 | 50.00 | 50.00 | 47.60 | 48.50 | 48.50 | -1.22% | 1,861 |
| Oct 2, 2025 | 50.00 | 50.00 | 48.50 | 49.10 | 49.10 | -1.80% | 592 |
| Oct 1, 2025 | 50.00 | 50.00 | 47.30 | 50.00 | 50.00 | - | 3,181 |
| Sep 30, 2025 | 49.00 | 50.00 | 47.60 | 50.00 | 50.00 | 2.04% | 1,189 |
| Sep 29, 2025 | 48.70 | 49.00 | 47.50 | 49.00 | 49.00 | 0.41% | 480 |
| Sep 26, 2025 | 46.60 | 48.90 | 46.60 | 48.80 | 48.80 | 1.67% | 455 |
| Sep 25, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 688 |
| Sep 24, 2025 | 49.20 | 49.90 | 49.00 | 49.00 | 49.00 | -0.41% | 143 |
| Sep 23, 2025 | 50.40 | 52.00 | 48.40 | 49.20 | 49.20 | -0.61% | 1,654 |
| Sep 22, 2025 | 49.70 | 52.60 | 48.40 | 49.50 | 49.50 | 0.41% | 2,231 |
| Sep 19, 2025 | 46.60 | 49.30 | 45.30 | 49.30 | 49.30 | 6.02% | 11,242 |
| Sep 18, 2025 | 45.90 | 46.50 | 45.40 | 46.50 | 46.50 | 2.65% | 235 |
| Sep 17, 2025 | 46.00 | 46.40 | 44.90 | 45.30 | 45.30 | 0.22% | 461 |
| Sep 16, 2025 | 44.50 | 46.50 | 44.50 | 45.20 | 45.20 | -1.53% | 3,090 |
| Sep 15, 2025 | 45.80 | 45.90 | 44.50 | 45.90 | 45.90 | 3.15% | 520 |
| Sep 12, 2025 | 44.70 | 45.90 | 42.70 | 44.50 | 44.50 | -4.51% | 1,077 |
| Sep 11, 2025 | 46.20 | 46.60 | 44.20 | 46.60 | 44.64 | 0.87% | 5,353 |
| Sep 10, 2025 | 46.00 | 46.20 | 45.20 | 46.20 | 44.26 | -0.43% | 4,090 |
| Sep 9, 2025 | 45.70 | 46.40 | 45.50 | 46.40 | 44.45 | 1.53% | 3,244 |
| Sep 8, 2025 | 46.30 | 46.90 | 45.60 | 45.70 | 43.78 | -2.14% | 2,217 |
| Sep 5, 2025 | 47.90 | 47.90 | 46.40 | 46.70 | 44.74 | -2.51% | 945 |
| Sep 4, 2025 | 48.20 | 48.20 | 46.60 | 47.90 | 45.89 | -0.62% | 2,122 |
| Sep 3, 2025 | 48.70 | 48.70 | 48.20 | 48.20 | 46.17 | -1.23% | 357 |
| Sep 2, 2025 | 47.90 | 48.80 | 46.00 | 48.80 | 46.75 | 2.74% | 1,096 |
| Sep 1, 2025 | 46.00 | 47.50 | 45.90 | 47.50 | 45.50 | 1.06% | 2,066 |
| Aug 29, 2025 | 48.60 | 48.60 | 47.00 | 47.00 | 45.02 | -1.47% | 9,850 |
| Aug 28, 2025 | 47.70 | 47.90 | 47.60 | 47.70 | 45.69 | - | 105 |
| Aug 27, 2025 | 48.80 | 48.80 | 47.50 | 47.70 | 45.69 | -2.45% | 3,827 |
| Aug 26, 2025 | 48.90 | 48.90 | 47.70 | 48.90 | 46.84 | -0.20% | 688 |
| Aug 25, 2025 | 48.80 | 49.00 | 47.50 | 49.00 | 46.94 | 0.41% | 1,189 |
| Aug 22, 2025 | 48.80 | 48.80 | 47.80 | 48.80 | 46.75 | 2.31% | 101 |
| Aug 21, 2025 | 48.90 | 48.90 | 47.50 | 47.70 | 45.69 | -2.45% | 1,199 |
| Aug 20, 2025 | 48.20 | 49.20 | 47.30 | 48.90 | 46.84 | -0.20% | 609 |
| Aug 19, 2025 | 48.00 | 49.80 | 48.00 | 49.00 | 46.94 | 2.08% | 1,608 |
| Aug 18, 2025 | 48.90 | 48.90 | 48.00 | 48.00 | 45.98 | -1.84% | 1,436 |
| Aug 14, 2025 | 48.40 | 49.00 | 47.30 | 48.90 | 46.84 | 1.87% | 794 |
| Aug 13, 2025 | 48.20 | 48.40 | 47.10 | 48.00 | 45.98 | -0.41% | 1,734 |
| Aug 12, 2025 | 48.30 | 48.50 | 48.00 | 48.20 | 46.17 | -0.62% | 72 |
| Aug 11, 2025 | 48.20 | 48.50 | 47.00 | 48.50 | 46.46 | 0.62% | 1,348 |
| Aug 8, 2025 | 48.20 | 48.20 | 47.00 | 48.20 | 46.17 | - | 363 |
| Aug 7, 2025 | 48.30 | 48.50 | 48.20 | 48.20 | 46.17 | 1.47% | 137 |
| Aug 6, 2025 | 47.10 | 48.50 | 47.10 | 47.50 | 45.50 | -2.06% | 640 |
| Aug 5, 2025 | 48.60 | 48.60 | 48.40 | 48.50 | 46.46 | 3.63% | 120 |
| Aug 4, 2025 | 47.50 | 47.90 | 46.50 | 46.80 | 44.83 | -0.43% | 1,381 |
| Aug 1, 2025 | 49.20 | 49.20 | 47.00 | 47.00 | 45.02 | -3.49% | 3,397 |
| Jul 31, 2025 | 49.50 | 49.80 | 48.70 | 48.70 | 46.65 | -2.99% | 50,239 |
| Jul 30, 2025 | 49.10 | 50.60 | 49.00 | 50.20 | 48.09 | 0.40% | 92,493 |
| Jul 29, 2025 | 49.40 | 50.00 | 48.40 | 50.00 | 47.90 | 0.81% | 7,196 |
| Jul 28, 2025 | 49.40 | 49.80 | 48.50 | 49.60 | 47.51 | 0.20% | 1,450 |
| Jul 25, 2025 | 49.00 | 49.80 | 48.80 | 49.50 | 47.42 | 1.02% | 491 |
| Jul 24, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 46.94 | -1.41% | 12,725 |
| Jul 23, 2025 | 49.30 | 49.80 | 48.00 | 49.70 | 47.61 | 0.81% | 946 |
| Jul 22, 2025 | 47.40 | 49.30 | 47.20 | 49.30 | 47.23 | 4.89% | 2,027 |
| Jul 21, 2025 | 46.80 | 47.00 | 46.60 | 47.00 | 45.02 | 0.43% | 606 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.30 | 46.80 | 44.83 | 0.65% | 504 |
| Jul 17, 2025 | 46.50 | 46.50 | 46.10 | 46.50 | 44.54 | 0.22% | 396 |