Archos SA ALJXR
EURONEXT · France · Electronic Technology
€0.2495+0.00 (+0.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.25 | +0.40% | €0.24 | €0.25 | €0.24 | 164.58K |
| 2026-09-30 | €0.25 | +1.43% | €0.24 | €0.25 | €0.24 | 201.64K |
| 2026-09-29 | €0.25 | +3.38% | €0.24 | €0.25 | €0.24 | 148.89K |
| 2026-09-28 | €0.24 | -7.24% | €0.25 | €0.25 | €0.24 | 641.51K |
| 2026-09-25 | €0.26 | -0.97% | €0.26 | €0.26 | €0.25 | 236.52K |
| 2026-09-24 | €0.26 | -2.09% | €0.26 | €0.27 | €0.26 | 77.42K |
| 2026-09-23 | €0.26 | 0.00% | €0.27 | €0.27 | €0.26 | 168.53K |
| 2026-09-22 | €0.26 | -2.23% | €0.27 | €0.27 | €0.25 | 293.52K |
| 2026-09-21 | €0.27 | -0.19% | €0.27 | €0.27 | €0.26 | 198.16K |
| 2026-09-18 | €0.27 | +0.75% | €0.27 | €0.27 | €0.26 | 100.89K |
| 2026-09-17 | €0.27 | +6.35% | €0.26 | €0.27 | €0.26 | 264.14K |
| 2026-09-16 | €0.25 | -3.63% | €0.26 | €0.26 | €0.25 | 818.11K |
| 2026-09-15 | €0.26 | +0.58% | €0.26 | €0.27 | €0.26 | 327.76K |
| 2026-09-14 | €0.26 | -7.14% | €0.28 | €0.28 | €0.26 | 852.09K |
| 2026-09-11 | €0.28 | +1.82% | €0.28 | €0.28 | €0.27 | 150.06K |
| 2026-09-10 | €0.28 | -0.36% | €0.27 | €0.29 | €0.27 | 684.31K |
| 2026-09-09 | €0.28 | -2.13% | €0.28 | €0.28 | €0.27 | 200.14K |
| 2026-09-08 | €0.28 | +0.71% | €0.27 | €0.28 | €0.27 | 452.10K |
| 2026-09-07 | €0.28 | +2.00% | €0.28 | €0.28 | €0.28 | 62.64K |
| 2026-09-04 | €0.27 | -4.02% | €0.29 | €0.29 | €0.27 | 437.09K |
| 2026-09-03 | €0.29 | +1.78% | €0.29 | €0.29 | €0.28 | 397.31K |
| 2026-09-02 | €0.28 | -3.10% | €0.28 | €0.29 | €0.28 | 693.38K |
| 2026-09-01 | €0.29 | +7.41% | €0.29 | €0.30 | €0.27 | 2.16M |
| 2026-08-31 | €0.27 | 0.00% | €0.27 | €0.28 | €0.27 | 155.71K |
| 2026-08-28 | €0.27 | -0.18% | €0.28 | €0.28 | €0.26 | 174.90K |
| 2026-08-27 | €0.27 | -1.28% | €0.28 | €0.28 | €0.26 | 372.31K |
| 2026-08-26 | €0.27 | +5.38% | €0.26 | €0.27 | €0.26 | 369.18K |
| 2026-08-25 | €0.26 | -2.26% | €0.26 | €0.26 | €0.26 | 260.24K |
| 2026-08-24 | €0.27 | -0.37% | €0.27 | €0.27 | €0.25 | 257.08K |
| 2026-08-21 | €0.27 | +1.52% | €0.27 | €0.27 | €0.25 | 313.46K |
| 2026-08-20 | €0.26 | -3.49% | €0.28 | €0.28 | €0.26 | 629.31K |
| 2026-08-19 | €0.27 | -0.18% | €0.28 | €0.28 | €0.27 | 529.72K |
| 2026-08-18 | €0.27 | +2.82% | €0.27 | €0.27 | €0.25 | 735.90K |
| 2026-08-17 | €0.27 | -4.50% | €0.28 | €0.28 | €0.25 | 1.32M |
| 2026-08-14 | €0.28 | +3.35% | €0.27 | €0.28 | €0.27 | 600.32K |
| 2026-08-13 | €0.27 | -7.56% | €0.28 | €0.29 | €0.26 | 2.02M |
| 2026-08-12 | €0.29 | -5.52% | €0.32 | €0.32 | €0.29 | 1.28M |
| 2026-08-11 | €0.31 | +3.70% | €0.30 | €0.32 | €0.28 | 1.42M |
| 2026-08-10 | €0.30 | -19.73% | €0.29 | €0.33 | €0.28 | 4.32M |
| 2026-08-07 | €0.37 | -7.27% | €0.38 | €0.46 | €0.37 | 3.92M |
| 2026-08-06 | €0.40 | +24.49% | €0.33 | €0.40 | €0.31 | 3.63M |
| 2026-08-05 | €0.32 | +2.72% | €0.31 | €0.33 | €0.31 | 2.49M |
| 2026-08-04 | €0.31 | +4.17% | €0.30 | €0.31 | €0.29 | 776.61K |
| 2026-08-03 | €0.30 | +4.36% | €0.29 | €0.31 | €0.27 | 2.23M |
| 2026-07-31 | €0.29 | -1.88% | €0.29 | €0.30 | €0.28 | 674.26K |
| 2026-07-30 | €0.29 | +3.36% | €0.28 | €0.30 | €0.28 | 958.36K |
| 2026-07-29 | €0.28 | +5.99% | €0.27 | €0.29 | €0.26 | 426.33K |
| 2026-07-28 | €0.27 | -0.93% | €0.26 | €0.27 | €0.26 | 138.51K |
| 2026-07-27 | €0.27 | -1.28% | €0.28 | €0.28 | €0.26 | 392.90K |
| 2026-07-24 | €0.27 | -0.73% | €0.28 | €0.28 | €0.27 | 318.96K |
| 2026-07-23 | €0.28 | +4.36% | €0.26 | €0.28 | €0.25 | 792.44K |
| 2026-07-22 | €0.26 | -2.77% | €0.28 | €0.28 | €0.26 | 369.52K |
| 2026-07-21 | €0.27 | -5.57% | €0.28 | €0.29 | €0.27 | 526.34K |
| 2026-07-20 | €0.29 | +10.38% | €0.27 | €0.29 | €0.26 | 1.99M |
| 2026-07-17 | €0.26 | +6.12% | €0.25 | €0.28 | €0.25 | 1.83M |
| 2026-07-16 | €0.25 | -6.13% | €0.26 | €0.28 | €0.25 | 1.76M |
| 2026-07-15 | €0.26 | +18.10% | €0.22 | €0.26 | €0.22 | 859.47K |
| 2026-07-14 | €0.22 | +0.45% | €0.22 | €0.22 | €0.22 | 109.76K |
| 2026-07-13 | €0.22 | -3.08% | €0.22 | €0.22 | €0.21 | 732.84K |
| 2026-07-10 | €0.23 | -5.81% | €0.24 | €0.24 | €0.22 | 781.68K |
| 2026-07-09 | €0.24 | +5.47% | €0.25 | €0.28 | €0.24 | 2.90M |
| 2026-07-08 | €0.23 | +4.82% | €0.22 | €0.23 | €0.21 | 1.10M |
| 2026-07-07 | €0.22 | +6.60% | €0.20 | €0.22 | €0.20 | 1.49M |
| 2026-07-06 | €0.20 | +4.66% | €0.20 | €0.20 | €0.19 | 293.88K |
| 2026-07-03 | €0.20 | +2.73% | €0.19 | €0.20 | €0.19 | 472.82K |
| 2026-07-02 | €0.19 | -1.65% | €0.19 | €0.19 | €0.19 | 147.43K |
| 2026-07-01 | €0.19 | +2.33% | €0.19 | €0.19 | €0.19 | 35.36K |
| 2026-06-30 | €0.19 | -0.53% | €0.19 | €0.19 | €0.19 | 134.66K |
| 2026-06-29 | €0.19 | +0.85% | €0.19 | €0.19 | €0.19 | 359.12K |
| 2026-06-26 | €0.19 | -1.88% | €0.19 | €0.19 | €0.19 | 35.33K |
| 2026-06-25 | €0.19 | -0.52% | €0.19 | €0.19 | €0.19 | 36.25K |
| 2026-06-24 | €0.19 | +1.58% | €0.19 | €0.20 | €0.19 | 161.70K |
| 2026-06-23 | €0.19 | -1.55% | €0.19 | €0.19 | €0.19 | 49.31K |
| 2026-06-22 | €0.19 | +0.63% | €0.19 | €0.19 | €0.19 | 251.09K |
| 2026-06-19 | €0.19 | +0.21% | €0.19 | €0.19 | €0.19 | 36.09K |
| 2026-06-18 | €0.19 | +1.81% | €0.19 | €0.19 | €0.19 | 131.82K |
| 2026-06-17 | €0.19 | -0.74% | €0.19 | €0.19 | €0.19 | 133.79K |
| 2026-06-16 | €0.19 | -3.07% | €0.19 | €0.19 | €0.19 | 233.59K |
| 2026-06-15 | €0.20 | +2.84% | €0.19 | €0.20 | €0.19 | 35.53K |
| 2026-06-12 | €0.19 | -1.04% | €0.20 | €0.20 | €0.19 | 74.38K |
| 2026-06-11 | €0.19 | -0.10% | €0.20 | €0.20 | €0.19 | 41.70K |
| 2026-06-10 | €0.19 | -1.33% | €0.20 | €0.20 | €0.19 | 221.03K |
| 2026-06-09 | €0.19 | -4.98% | €0.20 | €0.20 | €0.19 | 235.33K |
| 2026-06-08 | €0.20 | +0.74% | €0.20 | €0.20 | €0.20 | 185.88K |
| 2026-06-05 | €0.20 | +1.75% | €0.20 | €0.21 | €0.20 | 255.43K |
| 2026-06-04 | €0.20 | -6.76% | €0.22 | €0.22 | €0.20 | 542.72K |
| 2026-06-03 | €0.21 | +4.38% | €0.21 | €0.22 | €0.20 | 718.21K |
| 2026-06-02 | €0.21 | +6.26% | €0.19 | €0.21 | €0.19 | 791.82K |
| 2026-06-01 | €0.19 | +2.55% | €0.19 | €0.20 | €0.19 | 578.87K |
| 2026-05-29 | €0.19 | +0.86% | €0.19 | €0.19 | €0.19 | 37.43K |