Archos SA ALJXR
EURONEXT · Fransa · Elektronik Teknoloji
€0,2495+0,00 (+%0,40)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |