Archicom SA ARH
GPW · Poland · Finance
PLN 49.50+0.70 (+1.43%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · 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 | PLN 49.50 | +1.43% | PLN 48.80 | PLN 49.70 | PLN 48.50 | 1.50K |
| 2026-09-30 | PLN 48.80 | -1.81% | PLN 49.20 | PLN 49.50 | PLN 48.80 | 907 |
| 2026-09-29 | PLN 49.70 | -1.00% | PLN 50.20 | PLN 51.20 | PLN 49.00 | 5.17K |
| 2026-09-28 | PLN 50.20 | -2.33% | PLN 49.60 | PLN 51.40 | PLN 49.50 | 2.13K |
| 2026-09-25 | PLN 51.40 | -0.39% | PLN 51.00 | PLN 52.00 | PLN 50.60 | 2.31K |
| 2026-09-24 | PLN 51.60 | +3.41% | PLN 50.80 | PLN 51.60 | PLN 49.00 | 4.03K |
| 2026-09-23 | PLN 49.90 | +0.60% | PLN 48.40 | PLN 49.90 | PLN 48.40 | 1.50K |
| 2026-09-22 | PLN 49.60 | +0.61% | PLN 49.40 | PLN 49.60 | PLN 48.40 | 1.79K |
| 2026-09-21 | PLN 49.30 | +1.65% | PLN 48.30 | PLN 49.30 | PLN 47.50 | 1.64K |
| 2026-09-18 | PLN 48.50 | -2.61% | PLN 49.80 | PLN 49.80 | PLN 48.40 | 2.16K |
| 2026-09-17 | PLN 49.80 | 0.00% | PLN 49.80 | PLN 49.90 | PLN 48.60 | 2.48K |
| 2026-09-16 | PLN 49.80 | -0.20% | PLN 49.90 | PLN 49.90 | PLN 49.00 | 1.02K |
| 2026-09-15 | PLN 49.90 | +0.40% | PLN 49.50 | PLN 50.20 | PLN 49.00 | 3.41K |
| 2026-09-14 | PLN 49.70 | -2.55% | PLN 51.00 | PLN 51.80 | PLN 49.70 | 2.22K |
| 2026-09-11 | PLN 51.00 | -1.16% | PLN 51.60 | PLN 51.80 | PLN 51.00 | 163 |
| 2026-09-10 | PLN 51.60 | +1.98% | PLN 51.40 | PLN 51.80 | PLN 51.00 | 969 |
| 2026-09-09 | PLN 50.60 | +0.80% | PLN 50.20 | PLN 52.00 | PLN 50.20 | 2.84K |
| 2026-09-08 | PLN 50.20 | -1.18% | PLN 50.20 | PLN 51.40 | PLN 49.70 | 559 |
| 2026-09-07 | PLN 50.80 | -1.93% | PLN 51.80 | PLN 51.80 | PLN 49.60 | 2.03K |
| 2026-09-04 | PLN 51.80 | 0.00% | PLN 52.00 | PLN 52.40 | PLN 50.80 | 2.06K |
| 2026-09-03 | PLN 51.80 | +1.97% | PLN 50.60 | PLN 52.00 | PLN 50.40 | 3.38K |
| 2026-09-02 | PLN 50.80 | -1.17% | PLN 51.00 | PLN 51.00 | PLN 50.80 | 2.60K |
| 2026-09-01 | PLN 51.40 | -1.15% | PLN 52.60 | PLN 52.60 | PLN 51.40 | 795 |
| 2026-08-31 | PLN 52.00 | -0.76% | PLN 52.00 | PLN 52.00 | PLN 51.00 | 2.51K |
| 2026-08-28 | PLN 52.40 | +0.38% | PLN 52.40 | PLN 52.40 | PLN 50.80 | 1.25K |
| 2026-08-27 | PLN 52.20 | -0.76% | PLN 52.00 | PLN 52.20 | PLN 51.00 | 1.68K |
| 2026-08-26 | PLN 52.60 | +1.54% | PLN 51.80 | PLN 52.80 | PLN 51.00 | 986 |
| 2026-08-25 | PLN 51.80 | +1.17% | PLN 51.20 | PLN 51.80 | PLN 51.00 | 374 |
| 2026-08-24 | PLN 51.20 | -0.78% | PLN 51.60 | PLN 52.60 | PLN 51.20 | 394 |
| 2026-08-21 | PLN 51.60 | -1.90% | PLN 52.60 | PLN 52.60 | PLN 51.60 | 829 |
| 2026-08-20 | PLN 52.60 | 0.00% | PLN 52.60 | PLN 53.80 | PLN 52.00 | 1.97K |
| 2026-08-19 | PLN 52.60 | 0.00% | PLN 52.80 | PLN 53.80 | PLN 52.60 | 2.02K |
| 2026-08-18 | PLN 52.60 | -2.59% | PLN 53.00 | PLN 53.00 | PLN 52.60 | 201 |
| 2026-08-17 | PLN 54.00 | 0.00% | PLN 54.00 | PLN 54.00 | PLN 52.80 | 314 |
| 2026-08-14 | PLN 54.00 | +1.89% | PLN 54.20 | PLN 54.40 | PLN 53.00 | 2.03K |
| 2026-08-13 | PLN 53.00 | 0.00% | PLN 53.00 | PLN 54.80 | PLN 52.40 | 3.81K |
| 2026-08-12 | PLN 53.00 | +3.11% | PLN 51.40 | PLN 54.00 | PLN 51.40 | 8.88K |
| 2026-08-11 | PLN 51.40 | -0.77% | PLN 51.60 | PLN 52.00 | PLN 51.20 | 1.34K |
| 2026-08-10 | PLN 51.80 | -0.38% | PLN 52.00 | PLN 52.60 | PLN 51.80 | 347 |
| 2026-08-07 | PLN 52.00 | -0.76% | PLN 52.60 | PLN 52.60 | PLN 52.00 | 258 |
| 2026-08-06 | PLN 52.40 | +0.77% | PLN 52.00 | PLN 52.80 | PLN 52.00 | 1.08K |
| 2026-08-05 | PLN 52.00 | -1.14% | PLN 52.80 | PLN 52.80 | PLN 52.00 | 364 |
| 2026-08-04 | PLN 52.60 | -0.38% | PLN 52.80 | PLN 52.80 | PLN 52.00 | 1.51K |
| 2026-08-03 | PLN 52.80 | +2.33% | PLN 51.60 | PLN 52.80 | PLN 51.40 | 1.79K |
| 2026-07-31 | PLN 51.60 | -1.90% | PLN 51.60 | PLN 52.80 | PLN 51.60 | 357 |
| 2026-07-30 | PLN 52.60 | +0.38% | PLN 52.00 | PLN 52.60 | PLN 51.60 | 942 |
| 2026-07-29 | PLN 52.40 | +1.55% | PLN 51.60 | PLN 53.20 | PLN 51.60 | 1.66K |
| 2026-07-28 | PLN 51.60 | -0.39% | PLN 52.00 | PLN 52.20 | PLN 51.60 | 206 |
| 2026-07-27 | PLN 51.80 | -0.38% | PLN 52.00 | PLN 52.00 | PLN 51.40 | 531 |
| 2026-07-24 | PLN 52.00 | +0.39% | PLN 51.40 | PLN 52.00 | PLN 51.40 | 145 |
| 2026-07-23 | PLN 51.80 | -1.52% | PLN 52.60 | PLN 52.60 | PLN 51.40 | 465 |
| 2026-07-22 | PLN 52.60 | +1.15% | PLN 52.20 | PLN 52.60 | PLN 51.60 | 2.20K |
| 2026-07-21 | PLN 52.00 | +0.39% | PLN 51.20 | PLN 52.00 | PLN 51.20 | 2.12K |
| 2026-07-20 | PLN 51.80 | -0.77% | PLN 52.80 | PLN 53.00 | PLN 51.80 | 969 |
| 2026-07-17 | PLN 52.20 | -2.97% | PLN 53.80 | PLN 53.80 | PLN 52.00 | 1.04K |
| 2026-07-16 | PLN 53.80 | -4.61% | PLN 51.80 | PLN 54.80 | PLN 51.80 | 4.12K |
| 2026-07-15 | PLN 56.40 | +1.81% | PLN 56.20 | PLN 56.80 | PLN 55.40 | 6.35K |
| 2026-07-14 | PLN 55.40 | 0.00% | PLN 56.60 | PLN 56.60 | PLN 55.40 | 2.22K |
| 2026-07-13 | PLN 55.40 | -0.72% | PLN 56.00 | PLN 57.60 | PLN 55.40 | 4.31K |
| 2026-07-10 | PLN 55.80 | +1.82% | PLN 55.00 | PLN 57.40 | PLN 54.80 | 44.54K |
| 2026-07-09 | PLN 54.80 | +1.86% | PLN 53.80 | PLN 54.80 | PLN 53.00 | 998 |
| 2026-07-08 | PLN 53.80 | +2.28% | PLN 53.20 | PLN 53.80 | PLN 52.80 | 1.40K |
| 2026-07-07 | PLN 52.60 | +0.38% | PLN 52.80 | PLN 53.20 | PLN 52.60 | 584 |
| 2026-07-06 | PLN 52.40 | +0.77% | PLN 52.60 | PLN 53.00 | PLN 51.60 | 2.73K |
| 2026-07-03 | PLN 52.00 | 0.00% | PLN 53.00 | PLN 53.00 | PLN 51.40 | 567 |
| 2026-07-02 | PLN 52.00 | +2.77% | PLN 51.60 | PLN 53.60 | PLN 50.80 | 7.28K |
| 2026-07-01 | PLN 50.60 | -1.17% | PLN 51.60 | PLN 51.60 | PLN 50.60 | 308 |
| 2026-06-30 | PLN 51.20 | 0.00% | PLN 51.20 | PLN 52.00 | PLN 51.20 | 1.28K |
| 2026-06-29 | PLN 51.20 | +1.19% | PLN 51.60 | PLN 52.40 | PLN 51.00 | 735 |
| 2026-06-26 | PLN 50.60 | +0.80% | PLN 50.20 | PLN 51.60 | PLN 50.20 | 1.72K |
| 2026-06-25 | PLN 50.20 | 0.00% | PLN 50.20 | PLN 52.40 | PLN 50.20 | 1.72K |
| 2026-06-24 | PLN 50.20 | -5.28% | PLN 53.00 | PLN 53.00 | PLN 50.00 | 1.38K |
| 2026-06-23 | PLN 53.00 | -1.12% | PLN 53.60 | PLN 53.60 | PLN 51.00 | 4.48K |
| 2026-06-22 | PLN 53.60 | +1.90% | PLN 54.60 | PLN 54.60 | PLN 52.40 | 502 |
| 2026-06-19 | PLN 52.60 | -0.75% | PLN 53.20 | PLN 54.80 | PLN 52.60 | 2.59K |
| 2026-06-18 | PLN 53.00 | +0.76% | PLN 52.60 | PLN 53.00 | PLN 52.00 | 173 |
| 2026-06-17 | PLN 52.60 | +0.77% | PLN 52.40 | PLN 52.60 | PLN 51.40 | 1.95K |
| 2026-06-16 | PLN 52.20 | +2.76% | PLN 51.60 | PLN 52.20 | PLN 50.80 | 1.85K |
| 2026-06-15 | PLN 50.80 | -4.15% | PLN 53.20 | PLN 53.20 | PLN 50.80 | 3.11K |
| 2026-06-12 | PLN 53.00 | +2.32% | PLN 52.00 | PLN 53.00 | PLN 51.40 | 1.75K |
| 2026-06-11 | PLN 51.80 | -1.15% | PLN 53.20 | PLN 53.20 | PLN 51.60 | 211 |
| 2026-06-10 | PLN 52.40 | -0.76% | PLN 53.20 | PLN 53.20 | PLN 52.00 | 648 |
| 2026-06-09 | PLN 52.80 | -1.86% | PLN 53.80 | PLN 53.80 | PLN 52.80 | 189 |
| 2026-06-08 | PLN 53.80 | +0.75% | PLN 53.80 | PLN 53.80 | PLN 51.80 | 1.71K |
| 2026-06-05 | PLN 53.40 | +1.52% | PLN 52.60 | PLN 53.40 | PLN 51.60 | 1.25K |
| 2026-06-03 | PLN 52.60 | -1.50% | PLN 53.40 | PLN 53.40 | PLN 51.80 | 387 |
| 2026-06-02 | PLN 53.40 | +1.14% | PLN 52.80 | PLN 53.40 | PLN 52.20 | 2.29K |
| 2026-06-01 | PLN 52.80 | +1.15% | PLN 52.20 | PLN 54.00 | PLN 51.40 | 5.46K |
| 2026-05-29 | PLN 52.20 | -0.76% | PLN 51.60 | PLN 52.80 | PLN 51.60 | 806 |
| 2026-05-28 | PLN 52.60 | +0.77% | PLN 52.00 | PLN 53.20 | PLN 51.80 | 1.30K |