Arch Capital Group Ltd. (FRA:RSK)
Germany
· Delayed Price · Currency is EUR 78.70
-0.32 (-0.40%)
At close: Dec 5, 2025
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.40% | - |
| Dec 4, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.47% | - |
| Dec 3, 2025 | 79.02 | 79.39 | 79.02 | 79.39 | 79.39 | -0.45% | 61 |
| Dec 2, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -1.05% | - |
| Dec 1, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.42% | - |
| Nov 28, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.15% | - |
| Nov 27, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.62% | - |
| Nov 26, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 1.44% | - |
| Nov 25, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.83% | - |
| Nov 24, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.95% | - |
| Nov 21, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.04% | - |
| Nov 20, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.51% | - |
| Nov 19, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.24% | - |
| Nov 18, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.45% | - |
| Nov 17, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.11% | - |
| Nov 14, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.53% | - |
| Nov 13, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.13% | - |
| Nov 12, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.69% | - |
| Nov 11, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.48% | - |
| Nov 10, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.80% | - |
| Nov 7, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.05% | - |
| Nov 6, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.09% | - |
| Nov 5, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 1.96% | - |
| Nov 4, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.18% | - |
| Nov 3, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.85% | - |
| Oct 31, 2025 | 74.49 | 74.91 | 74.49 | 74.91 | 74.91 | 1.97% | 35 |
| Oct 30, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 1.49% | - |
| Oct 29, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -1.80% | - |
| Oct 28, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -1.46% | - |
| Oct 27, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.08% | - |
| Oct 24, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.49% | - |
| Oct 23, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.31% | - |
| Oct 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.96% | - |
| Oct 21, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 0.77% | - |
| Oct 20, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.96% | - |
| Oct 17, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -4.20% | - |
| Oct 16, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -3.27% | - |
| Oct 15, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.44% | - |
| Oct 14, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.68% | - |
| Oct 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.61% | - |
| Oct 10, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.29% | - |
| Oct 9, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -1.19% | - |
| Oct 8, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 3.62% | - |
| Oct 7, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.77% | - |
| Oct 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.04% | - |
| Oct 3, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -1.15% | - |
| Oct 2, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.40% | - |
| Oct 1, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.83% | - |
| Sep 30, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -1.27% | - |
| Sep 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.13% | - |