Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.480 | 6.700 | 6.220 | 6.660 | 6.660 | 24,616 |
| 2024-06-12 | 6.280 | 6.500 | 6.220 | 6.380 | 6.380 | 7,925 |
| 2024-06-11 | 6.180 | 6.600 | 6.100 | 6.300 | 6.300 | 23,154 |
| 2024-06-10 | 6.020 | 6.160 | 5.820 | 6.080 | 6.080 | 11,498 |
| 2024-06-07 | 5.660 | 6.280 | 5.520 | 6.060 | 6.060 | 58,799 |
| 2024-06-06 | 5.640 | 5.700 | 5.140 | 5.600 | 5.600 | 87,115 |
| 2024-06-05 | 5.820 | 5.940 | 5.520 | 5.680 | 5.680 | 37,999 |
| 2024-06-04 | 6.020 | 6.020 | 5.800 | 5.920 | 5.920 | 18,579 |
| 2024-06-03 | 6.000 | 6.200 | 6.000 | 6.040 | 6.040 | 23,939 |
| 2024-05-31 | 6.260 | 6.260 | 5.980 | 6.100 | 6.100 | 35,941 |
| 2024-05-30 | 6.180 | 6.280 | 6.160 | 6.260 | 6.260 | 10,754 |
| 2024-05-29 | 6.500 | 6.500 | 6.160 | 6.300 | 6.300 | 19,149 |
| 2024-05-28 | 6.280 | 6.480 | 6.260 | 6.480 | 6.480 | 9,067 |
| 2024-05-27 | 6.540 | 6.560 | 6.320 | 6.320 | 6.320 | 15,324 |
| 2024-05-24 | 6.400 | 6.500 | 6.380 | 6.500 | 6.500 | 7,614 |
| 2024-05-23 | 6.460 | 6.500 | 6.380 | 6.500 | 6.500 | 5,575 |
| 2024-05-22 | 6.480 | 6.500 | 6.100 | 6.420 | 6.420 | 27,797 |
| 2024-05-21 | 6.480 | 6.580 | 6.400 | 6.540 | 6.540 | 12,214 |
| 2024-05-20 | 6.600 | 6.640 | 6.500 | 6.540 | 6.540 | 13,101 |
| 2024-05-17 | 6.480 | 6.600 | 6.480 | 6.580 | 6.580 | 7,940 |
| 2024-05-16 | 6.480 | 6.560 | 6.440 | 6.560 | 6.560 | 9,924 |
| 2024-05-15 | 6.640 | 6.640 | 6.540 | 6.560 | 6.560 | 9,059 |
| 2024-05-14 | 6.580 | 6.760 | 6.260 | 6.640 | 6.640 | 31,927 |
| 2024-05-13 | 6.680 | 6.720 | 6.500 | 6.580 | 6.580 | 18,438 |
| 2024-05-10 | 6.740 | 6.780 | 6.600 | 6.720 | 6.720 | 9,376 |
| 2024-05-09 | 6.460 | 6.760 | 6.340 | 6.760 | 6.760 | 29,724 |
| 2024-05-08 | 6.600 | 6.740 | 6.400 | 6.480 | 6.480 | 48,870 |
| 2024-05-07 | 6.820 | 6.940 | 6.560 | 6.740 | 6.740 | 50,472 |
| 2024-05-06 | 6.220 | 6.840 | 6.220 | 6.840 | 6.840 | 73,703 |
| 2024-05-03 | 5.980 | 6.300 | 5.980 | 6.140 | 6.140 | 37,024 |
| 2024-05-02 | 5.940 | 6.100 | 5.900 | 6.000 | 6.000 | 30,727 |
| 2024-04-30 | 5.860 | 5.900 | 5.760 | 5.840 | 5.840 | 9,974 |
| 2024-04-29 | 5.860 | 5.860 | 5.640 | 5.860 | 5.860 | 20,791 |
| 2024-04-26 | 5.880 | 5.920 | 5.660 | 5.880 | 5.880 | 20,597 |
| 2024-04-25 | 5.860 | 6.000 | 5.760 | 5.900 | 5.900 | 11,397 |
| 2024-04-24 | 5.860 | 5.900 | 5.780 | 5.860 | 5.860 | 9,224 |
| 2024-04-23 | 5.960 | 5.980 | 5.700 | 5.860 | 5.860 | 26,080 |
| 2024-04-22 | 5.900 | 6.140 | 5.800 | 5.980 | 5.980 | 25,424 |
| 2024-04-19 | 5.940 | 5.940 | 5.760 | 5.840 | 5.840 | 15,251 |
| 2024-04-18 | 6.100 | 6.120 | 5.740 | 5.940 | 5.940 | 22,551 |
| 2024-04-17 | 5.520 | 6.240 | 5.520 | 6.100 | 6.100 | 63,226 |
| 2024-04-16 | 5.520 | 5.640 | 5.500 | 5.620 | 5.620 | 18,657 |
| 2024-04-15 | 5.660 | 5.780 | 5.560 | 5.620 | 5.620 | 102,339 |
| 2024-04-12 | 5.680 | 6.060 | 5.600 | 5.700 | 5.700 | 106,490 |
| 2024-04-11 | 5.660 | 5.760 | 5.260 | 5.620 | 5.620 | 92,580 |
| 2024-04-10 | 5.200 | 5.700 | 5.180 | 5.660 | 5.660 | 89,923 |
| 2024-04-09 | 4.950 | 5.260 | 4.790 | 5.200 | 5.200 | 162,303 |
| 2024-04-08 | 4.700 | 4.990 | 4.690 | 4.850 | 4.850 | 134,467 |
| 2024-04-05 | 4.500 | 4.560 | 4.500 | 4.540 | 4.540 | 26,235 |
| 2024-04-04 | 4.560 | 4.680 | 4.500 | 4.570 | 4.570 | 59,628 |
| 2024-04-03 | 4.620 | 4.780 | 4.460 | 4.540 | 4.540 | 104,680 |
| 2024-04-02 | 4.980 | 4.990 | 4.600 | 4.660 | 4.660 | 48,833 |
| 2024-03-28 | 4.800 | 5.040 | 4.750 | 4.990 | 4.990 | 89,502 |
| 2024-03-27 | 4.590 | 4.700 | 4.460 | 4.690 | 4.690 | 156,743 |
| 2024-03-26 | 4.000 | 4.200 | 3.810 | 4.190 | 4.190 | 75,571 |
| 2024-03-25 | 3.800 | 3.980 | 3.710 | 3.920 | 3.920 | 21,885 |
| 2024-03-22 | 3.820 | 3.820 | 3.600 | 3.760 | 3.760 | 38,002 |
| 2024-03-21 | 3.800 | 3.840 | 3.710 | 3.820 | 3.820 | 14,319 |
| 2024-03-20 | 3.840 | 3.900 | 3.700 | 3.790 | 3.790 | 14,655 |
| 2024-03-19 | 3.620 | 3.900 | 3.550 | 3.790 | 3.790 | 37,912 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.