Archicom S.A. (WSE:ARH)
Poland
· Delayed Price · Currency is PLN 54.00
-0.40 (-0.74%)
Apr 29, 2026, 9:00 AM CET
Archicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.40 | 54.40 | 52.60 | 54.40 | 54.40 | -0.37% | 1,856 |
| Apr 27, 2026 | 54.80 | 55.20 | 53.00 | 54.60 | 54.60 | 0.74% | 804 |
| Apr 24, 2026 | 56.80 | 56.80 | 52.60 | 54.20 | 54.20 | 0.37% | 5,723 |
| Apr 23, 2026 | 51.40 | 56.00 | 51.40 | 54.00 | 54.00 | 3.45% | 202,426 |
| Apr 22, 2026 | 51.00 | 52.80 | 50.40 | 52.20 | 52.20 | 3.98% | 4,748 |
| Apr 21, 2026 | 49.80 | 50.80 | 49.80 | 50.20 | 50.20 | 0.80% | 2,121 |
| Apr 20, 2026 | 48.40 | 49.90 | 47.90 | 49.80 | 49.80 | 3.32% | 4,764 |
| Apr 17, 2026 | 48.40 | 48.60 | 47.80 | 48.20 | 48.20 | 1.05% | 812 |
| Apr 16, 2026 | 48.10 | 48.90 | 47.70 | 47.70 | 47.70 | - | 458 |
| Apr 15, 2026 | 49.10 | 49.10 | 47.30 | 47.70 | 47.70 | -2.05% | 1,699 |
| Apr 14, 2026 | 48.30 | 49.50 | 47.30 | 48.70 | 48.70 | 0.83% | 3,619 |
| Apr 13, 2026 | 47.20 | 49.00 | 47.20 | 48.30 | 48.30 | 1.90% | 3,001 |
| Apr 10, 2026 | 47.30 | 48.60 | 46.60 | 47.40 | 47.40 | - | 1,375 |
| Apr 9, 2026 | 47.00 | 47.40 | 46.80 | 47.40 | 47.40 | 1.28% | 876 |
| Apr 8, 2026 | 46.60 | 47.80 | 46.60 | 46.80 | 46.80 | 1.52% | 2,536 |
| Apr 7, 2026 | 46.50 | 46.50 | 45.00 | 46.10 | 46.10 | -2.12% | 2,156 |
| Apr 2, 2026 | 46.50 | 47.40 | 45.70 | 47.10 | 47.10 | 1.07% | 781 |
| Apr 1, 2026 | 45.00 | 47.40 | 45.00 | 46.60 | 46.60 | 1.97% | 2,822 |
| Mar 31, 2026 | 44.20 | 46.60 | 44.20 | 45.70 | 45.70 | 0.66% | 2,306 |
| Mar 30, 2026 | 44.80 | 45.40 | 42.10 | 45.40 | 45.40 | 0.89% | 2,208 |
| Mar 27, 2026 | 45.60 | 45.90 | 44.70 | 45.00 | 45.00 | 1.58% | 1,788 |
| Mar 26, 2026 | 45.40 | 45.40 | 44.30 | 44.30 | 44.30 | -1.34% | 1,167 |
| Mar 25, 2026 | 42.00 | 46.20 | 42.00 | 44.90 | 44.90 | 3.70% | 7,994 |
| Mar 24, 2026 | 43.20 | 43.30 | 42.00 | 43.30 | 43.30 | 0.46% | 4,167 |
| Mar 23, 2026 | 43.10 | 45.40 | 41.10 | 43.10 | 43.10 | -2.05% | 5,711 |
| Mar 20, 2026 | 45.60 | 45.60 | 43.80 | 44.00 | 44.00 | -3.51% | 1,500 |
| Mar 19, 2026 | 45.10 | 47.00 | 44.40 | 45.60 | 45.60 | 0.88% | 1,674 |
| Mar 18, 2026 | 47.20 | 47.40 | 45.10 | 45.20 | 45.20 | -4.24% | 1,066 |
| Mar 17, 2026 | 46.10 | 47.60 | 45.40 | 47.20 | 47.20 | 2.39% | 1,023 |
| Mar 16, 2026 | 45.40 | 46.10 | 44.70 | 46.10 | 46.10 | 1.54% | 1,072 |
| Mar 13, 2026 | 46.80 | 46.80 | 45.40 | 45.40 | 45.40 | -2.58% | 549 |
| Mar 12, 2026 | 47.50 | 47.50 | 46.60 | 46.60 | 46.60 | -1.48% | 462 |
| Mar 11, 2026 | 47.90 | 47.90 | 47.30 | 47.30 | 47.30 | - | 135 |
| Mar 10, 2026 | 47.90 | 48.00 | 47.10 | 47.30 | 47.30 | -0.63% | 671 |
| Mar 9, 2026 | 46.10 | 48.20 | 44.70 | 47.60 | 47.60 | 3.48% | 2,278 |
| Mar 6, 2026 | 47.70 | 47.70 | 45.00 | 46.00 | 46.00 | -1.71% | 4,782 |
| Mar 5, 2026 | 47.40 | 47.40 | 46.10 | 46.80 | 46.80 | -0.43% | 654 |
| Mar 4, 2026 | 45.50 | 48.50 | 45.50 | 47.00 | 47.00 | 2.40% | 3,880 |
| Mar 3, 2026 | 47.80 | 48.70 | 45.40 | 45.90 | 45.90 | -3.97% | 5,937 |
| Mar 2, 2026 | 48.80 | 49.50 | 47.50 | 47.80 | 47.80 | -3.43% | 4,623 |
| Feb 27, 2026 | 49.60 | 49.60 | 48.80 | 49.50 | 49.50 | 1.85% | 539 |
| Feb 26, 2026 | 49.00 | 49.70 | 48.20 | 48.60 | 48.60 | -1.42% | 1,663 |
| Feb 25, 2026 | 49.30 | 49.50 | 48.30 | 49.30 | 49.30 | - | 571 |
| Feb 24, 2026 | 49.70 | 50.00 | 48.50 | 49.30 | 49.30 | -0.80% | 1,531 |
| Feb 23, 2026 | 48.10 | 49.80 | 47.30 | 49.70 | 49.70 | 2.90% | 6,468 |
| Feb 20, 2026 | 49.60 | 50.00 | 48.20 | 48.30 | 48.30 | -2.62% | 5,018 |
| Feb 19, 2026 | 50.20 | 51.00 | 48.80 | 49.60 | 49.60 | -1.59% | 51,304 |
| Feb 18, 2026 | 50.80 | 51.40 | 50.40 | 50.40 | 50.40 | -0.79% | 639 |
| Feb 17, 2026 | 51.20 | 51.20 | 50.00 | 50.80 | 50.80 | -1.93% | 2,557 |
| Feb 16, 2026 | 51.20 | 52.00 | 51.20 | 51.80 | 51.80 | - | 56,429 |
| Feb 13, 2026 | 51.00 | 51.80 | 50.40 | 51.80 | 51.80 | 1.17% | 859 |
| Feb 12, 2026 | 49.40 | 51.20 | 48.60 | 51.20 | 51.20 | 3.64% | 3,048 |
| Feb 11, 2026 | 48.50 | 49.40 | 48.20 | 49.40 | 49.40 | 1.86% | 20,047 |
| Feb 10, 2026 | 48.50 | 48.70 | 48.10 | 48.50 | 48.50 | -0.21% | 26,774 |
| Feb 9, 2026 | 48.20 | 48.60 | 47.30 | 48.60 | 48.60 | 1.67% | 10,657 |
| Feb 6, 2026 | 47.70 | 48.20 | 47.10 | 47.80 | 47.80 | 0.21% | 1,317 |
| Feb 5, 2026 | 48.40 | 48.40 | 47.20 | 47.70 | 47.70 | -1.45% | 845 |
| Feb 4, 2026 | 47.80 | 48.50 | 47.20 | 48.40 | 48.40 | 1.89% | 4,037 |
| Feb 3, 2026 | 46.60 | 47.80 | 46.60 | 47.50 | 47.50 | 2.15% | 163,756 |
| Feb 2, 2026 | 47.20 | 47.60 | 46.20 | 46.50 | 46.50 | -1.06% | 43,205 |
| Jan 30, 2026 | 47.10 | 47.10 | 46.20 | 47.00 | 47.00 | -0.63% | 1,360 |
| Jan 29, 2026 | 48.00 | 48.00 | 45.60 | 47.30 | 47.30 | -1.46% | 8,859 |
| Jan 28, 2026 | 48.00 | 48.00 | 47.10 | 48.00 | 48.00 | - | 2,138 |
| Jan 27, 2026 | 47.90 | 48.00 | 47.20 | 48.00 | 48.00 | 0.21% | 1,544 |
| Jan 26, 2026 | 47.40 | 48.40 | 47.00 | 47.90 | 47.90 | 1.27% | 2,667 |
| Jan 23, 2026 | 47.50 | 48.50 | 47.30 | 47.30 | 47.30 | -1.46% | 16,077 |
| Jan 22, 2026 | 47.80 | 48.40 | 47.30 | 48.00 | 48.00 | 0.42% | 2,658 |
| Jan 21, 2026 | 48.40 | 48.40 | 47.30 | 47.80 | 47.80 | -0.83% | 711 |
| Jan 20, 2026 | 48.10 | 48.20 | 47.10 | 48.20 | 48.20 | - | 4,059 |
| Jan 19, 2026 | 48.50 | 48.50 | 48.10 | 48.20 | 48.20 | -0.62% | 3,140 |
| Jan 16, 2026 | 48.40 | 48.80 | 48.10 | 48.50 | 48.50 | 0.21% | 5,718 |
| Jan 15, 2026 | 48.00 | 48.90 | 47.90 | 48.40 | 48.40 | -0.21% | 1,383 |
| Jan 14, 2026 | 49.40 | 49.40 | 47.90 | 48.50 | 48.50 | - | 3,489 |
| Jan 13, 2026 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | 0.21% | 11,023 |
| Jan 12, 2026 | 48.10 | 49.40 | 47.60 | 48.40 | 48.40 | -0.21% | 22,642 |
| Jan 9, 2026 | 48.50 | 48.50 | 46.90 | 48.50 | 48.50 | 1.25% | 17,623 |
| Jan 8, 2026 | 48.50 | 48.50 | 47.60 | 47.90 | 47.90 | -0.83% | 8,435 |
| Jan 7, 2026 | 48.50 | 49.20 | 48.30 | 48.30 | 48.30 | -0.41% | 25,027 |
| Jan 5, 2026 | 47.30 | 49.60 | 47.30 | 48.50 | 48.50 | 2.75% | 12,652 |
| Jan 2, 2026 | 45.50 | 48.00 | 45.50 | 47.20 | 47.20 | 5.12% | 15,665 |
| Dec 30, 2025 | 45.50 | 45.50 | 44.00 | 44.90 | 44.90 | 0.67% | 21,477 |
| Dec 29, 2025 | 44.40 | 47.80 | 44.40 | 44.60 | 44.60 | 1.13% | 18,368 |
| Dec 23, 2025 | 44.80 | 44.80 | 44.00 | 44.10 | 44.10 | - | 3,956 |
| Dec 22, 2025 | 44.50 | 44.90 | 44.10 | 44.10 | 44.10 | -0.45% | 6,536 |
| Dec 19, 2025 | 44.00 | 44.50 | 44.00 | 44.30 | 44.30 | 0.68% | 2,332 |
| Dec 18, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -0.45% | 9,047 |
| Dec 17, 2025 | 44.50 | 44.50 | 44.00 | 44.20 | 44.20 | 0.45% | 5,605 |
| Dec 16, 2025 | 44.50 | 44.90 | 43.70 | 44.00 | 44.00 | -1.12% | 5,922 |
| Dec 15, 2025 | 44.00 | 44.70 | 43.10 | 44.50 | 44.50 | 1.14% | 4,286 |
| Dec 12, 2025 | 44.50 | 44.50 | 43.60 | 44.00 | 44.00 | -1.12% | 987 |
| Dec 11, 2025 | 44.50 | 44.50 | 43.20 | 44.50 | 44.50 | -1.11% | 5,617 |
| Dec 10, 2025 | 44.50 | 45.00 | 44.10 | 45.00 | 45.00 | 0.90% | 3,807 |
| Dec 9, 2025 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | 0.22% | 2,800 |
| Dec 8, 2025 | 45.00 | 45.60 | 43.20 | 44.50 | 44.50 | - | 12,756 |
| 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 |