Arcontech(GB:ARC)
GBXÂ 78.500.00 (0.00%)
GB:ARC
Arcontech historical prices
GBXÂ 78.50
At close:0.00 (0.00%)
Want to see GB:ARC full AI Analyst Report?
Arcontech (ARC) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 0.00% | 7,580 | 0.47 |
| Nov 10, 2026 | 78.50 | 78.80 | 77.00 | 78.50 | 78.50 | 0.00% | 3,376 | 0.21 |
| Nov 09, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 0.00% | 1,509 | 0.09 |
| Nov 06, 2026 | 78.50 | 78.80 | 78.80 | 78.50 | 78.50 | 0.00% | 13 | 0.00 |
| Nov 05, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 0.00% | 5,415 | 0.33 |
| Nov 04, 2026 | 78.50 | 77.44 | 77.00 | 78.50 | 78.50 | 0.00% | 16,730 | 1.05 |
| Nov 03, 2026 | 78.50 | 80.00 | 77.10 | 78.50 | 78.50 | 0.00% | 12,091 | 0.75 |
| Nov 02, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 0.00% | 16,798 | 1.06 |
| Oct 30, 2026 | 79.50 | 80.00 | 77.10 | 78.50 | 78.50 | -1.26% | 22,607 | 1.44 |
| Oct 29, 2026 | 81.00 | 84.00 | 76.73 | 79.50 | 79.50 | -1.85% | 29,547 | 1.93 |
| Oct 28, 2026 | 81.00 | 82.00 | 82.00 | 81.00 | 81.00 | 0.00% | 5,317 | 0.35 |
| Oct 27, 2026 | 81.00 | 84.00 | 78.30 | 81.00 | 81.00 | 0.00% | 222 | 0.01 |
| Oct 26, 2026 | 81.00 | 82.20 | 82.20 | 81.00 | 81.00 | 0.00% | 3,000 | 0.19 |
| Oct 23, 2026 | 81.00 | 84.00 | 78.00 | 81.00 | 81.00 | 0.00% | 2,084 | 0.13 |
| Oct 22, 2026 | 82.00 | 84.00 | 78.00 | 81.00 | 81.00 | -1.22% | 12 | 0.00 |
| Oct 21, 2026 | 82.00 | 80.20 | 80.04 | 82.00 | 82.00 | 0.00% | 9,573 | 0.61 |
| Oct 20, 2026 | 82.00 | 82.50 | 80.00 | 82.00 | 82.00 | 0.00% | 5,324 | 0.34 |
| Oct 19, 2026 | 82.50 | 85.00 | 80.00 | 82.00 | 82.00 | -0.61% | 33,949 | 2.21 |
| Oct 16, 2026 | 82.50 | 85.00 | 81.86 | 82.50 | 82.50 | 0.00% | 8,431 | 0.55 |
| Oct 15, 2026 | 82.50 | 84.40 | 80.00 | 82.50 | 82.50 | 0.00% | 5,940 | 0.38 |
| Oct 14, 2026 | 82.50 | 85.00 | 81.88 | 82.50 | 82.50 | 0.00% | 4,125 | 0.26 |
| Oct 13, 2026 | 82.50 | 81.88 | 81.88 | 82.50 | 82.50 | 0.00% | 2,267 | 0.14 |
| Oct 12, 2026 | 82.50 | 84.75 | 81.68 | 82.50 | 82.50 | 0.00% | 15,618 | 0.96 |
| Oct 09, 2026 | 82.50 | 85.00 | 81.68 | 82.50 | 82.50 | 0.00% | 3,404 | 0.21 |
| Oct 08, 2026 | 82.50 | 83.33 | 81.68 | 82.50 | 82.50 | 0.00% | 129 | 0.01 |
| Oct 07, 2026 | 82.50 | 85.00 | 83.29 | 82.50 | 82.50 | 0.00% | 3,685 | 0.22 |
| Oct 06, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 0.00% | 7,020 | 0.42 |
| Oct 05, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 0.00% | 3,510 | 0.21 |
| Oct 02, 2026 | 82.50 | 81.68 | 81.00 | 82.50 | 82.50 | 0.00% | 6,896 | 0.41 |
| Oct 01, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | +1.23% | 40,856 | 2.50 |
| Sep 30, 2026 | 83.50 | 88.00 | 80.00 | 85.50 | 81.50 | +2.40% | 72,003 | 4.63 |
| Sep 29, 2026 | 85.50 | 88.00 | 80.00 | 83.50 | 79.59 | -0.60% | 59,005 | 4.00 |
| Sep 28, 2026 | 82.50 | 87.00 | 80.00 | 84.00 | 80.07 | +1.82% | 38,492 | 2.71 |
| Sep 25, 2026 | 82.50 | 85.00 | 80.67 | 82.50 | 78.64 | 0.00% | 43,803 | 3.20 |
| Sep 24, 2026 | 82.00 | 85.00 | 80.00 | 82.50 | 78.64 | +0.61% | 13,221 | 0.91 |
| Sep 23, 2026 | 82.00 | 84.00 | 82.11 | 82.00 | 78.16 | 0.00% | 17,915 | 1.26 |
| Sep 22, 2026 | 82.00 | 84.00 | 81.42 | 82.00 | 78.16 | 0.00% | 32,969 | 2.40 |
| Sep 21, 2026 | 80.00 | 87.00 | 82.00 | 82.00 | 78.16 | +2.50% | 171,699 | 15.51 |
| Sep 18, 2026 | 78.50 | 83.00 | 77.00 | 80.00 | 76.26 | +1.91% | 14,332 | 1.31 |
| Sep 17, 2026 | 78.50 | 78.38 | 78.38 | 78.50 | 74.83 | 0.00% | 1,949 | 0.18 |
| Sep 16, 2026 | 78.50 | 79.91 | 78.34 | 78.50 | 74.83 | 0.00% | 2,735 | 0.23 |
| Sep 15, 2026 | 78.50 | 80.00 | 80.00 | 78.50 | 74.83 | 0.00% | 37 | 0.00 |
| Sep 14, 2026 | 79.50 | 80.75 | 77.00 | 78.50 | 74.83 | -3.09% | 84,318 | 7.45 |
| Sep 11, 2026 | 81.00 | 85.00 | 78.37 | 81.00 | 77.21 | 0.00% | 13,509 | 1.18 |
| Sep 10, 2026 | 79.50 | 82.00 | 82.00 | 81.00 | 77.21 | +1.89% | 1,926 | 0.16 |
| Sep 09, 2026 | 79.50 | 81.96 | 79.06 | 79.50 | 75.78 | 0.00% | 12,999 | 1.11 |
| Sep 08, 2026 | 79.50 | 82.00 | 79.03 | 79.50 | 75.78 | 0.00% | 7,684 | 0.65 |
| Sep 07, 2026 | 78.50 | 82.00 | 78.13 | 79.50 | 75.78 | +1.27% | 67,436 | 6.29 |
| Sep 04, 2026 | 78.50 | 78.30 | 77.13 | 78.50 | 74.83 | 0.00% | 190 | 0.02 |
| Sep 03, 2026 | 78.50 | 80.00 | 77.25 | 78.50 | 74.83 | 0.00% | 4,471 | 0.41 |
