Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.570 | 3.680 | 3.550 | 3.570 | 3.570 | 23,552 |
| 2024-03-15 | 3.610 | 3.680 | 3.500 | 3.620 | 3.620 | 32,171 |
| 2024-03-14 | 3.740 | 3.780 | 3.370 | 3.710 | 3.710 | 37,304 |
| 2024-03-13 | 3.890 | 3.890 | 3.750 | 3.750 | 3.750 | 12,944 |
| 2024-03-12 | 3.900 | 4.040 | 3.810 | 3.900 | 3.900 | 15,316 |
| 2024-03-11 | 3.850 | 3.920 | 3.760 | 3.890 | 3.890 | 9,251 |
| 2024-03-08 | 3.910 | 4.000 | 3.740 | 3.900 | 3.900 | 22,809 |
| 2024-03-07 | 3.880 | 4.040 | 3.870 | 3.960 | 3.960 | 21,204 |
| 2024-03-06 | 3.800 | 3.990 | 3.590 | 3.870 | 3.870 | 65,699 |
| 2024-03-05 | 3.880 | 3.880 | 3.660 | 3.800 | 3.800 | 18,975 |
| 2024-03-04 | 4.160 | 4.170 | 3.880 | 3.940 | 3.940 | 20,189 |
| 2024-03-01 | 3.950 | 4.160 | 3.950 | 4.080 | 4.080 | 15,304 |
| 2024-02-29 | 4.100 | 4.170 | 3.800 | 3.920 | 3.920 | 50,313 |
| 2024-02-28 | 4.280 | 4.280 | 4.020 | 4.180 | 4.180 | 29,536 |
| 2024-02-27 | 4.070 | 4.300 | 4.030 | 4.280 | 4.280 | 23,842 |
| 2024-02-26 | 4.460 | 4.550 | 4.020 | 4.100 | 4.100 | 49,604 |
| 2024-02-23 | 4.570 | 4.570 | 4.390 | 4.460 | 4.460 | 17,185 |
| 2024-02-22 | 4.460 | 4.580 | 4.420 | 4.510 | 4.510 | 17,516 |
| 2024-02-21 | 4.500 | 4.510 | 4.420 | 4.460 | 4.460 | 15,820 |
| 2024-02-20 | 4.560 | 4.600 | 4.310 | 4.410 | 4.410 | 51,027 |
| 2024-02-19 | 4.500 | 4.670 | 4.340 | 4.560 | 4.560 | 44,803 |
| 2024-02-16 | 4.360 | 4.500 | 4.300 | 4.500 | 4.500 | 79,560 |
| 2024-02-15 | 4.440 | 4.450 | 4.310 | 4.320 | 4.320 | 35,777 |
| 2024-02-14 | 4.260 | 4.450 | 4.210 | 4.400 | 4.400 | 61,956 |
| 2024-02-13 | 4.170 | 4.440 | 4.110 | 4.300 | 4.300 | 53,817 |
| 2024-02-12 | 4.100 | 4.200 | 4.080 | 4.170 | 4.170 | 39,931 |
| 2024-02-09 | 4.130 | 4.180 | 4.070 | 4.100 | 4.100 | 16,747 |
| 2024-02-08 | 4.200 | 4.200 | 4.120 | 4.170 | 4.170 | 11,231 |
| 2024-02-07 | 4.090 | 4.240 | 4.010 | 4.200 | 4.200 | 62,198 |
| 2024-02-06 | 4.020 | 4.110 | 3.980 | 4.090 | 4.090 | 33,767 |
| 2024-02-05 | 4.240 | 4.310 | 4.040 | 4.080 | 4.080 | 84,239 |
| 2024-02-02 | 4.350 | 4.530 | 4.230 | 4.340 | 4.340 | 116,678 |
| 2024-02-01 | 4.100 | 4.450 | 4.000 | 4.310 | 4.310 | 164,989 |
| 2024-01-31 | 4.150 | 4.180 | 4.000 | 4.010 | 4.010 | 47,747 |
| 2024-01-30 | 3.990 | 4.190 | 3.930 | 4.090 | 4.090 | 81,120 |
| 2024-01-29 | 3.990 | 4.090 | 3.870 | 3.990 | 3.990 | 75,505 |
| 2024-01-26 | 3.890 | 4.080 | 3.840 | 3.990 | 3.990 | 79,380 |
| 2024-01-25 | 3.800 | 3.950 | 3.610 | 3.860 | 3.860 | 111,918 |
| 2024-01-24 | 3.680 | 3.950 | 3.580 | 3.770 | 3.770 | 98,577 |
| 2024-01-23 | 3.440 | 3.600 | 3.420 | 3.570 | 3.570 | 183,036 |
| 2024-01-22 | 3.730 | 3.740 | 3.360 | 3.480 | 3.480 | 74,751 |
| 2024-01-19 | 3.830 | 3.940 | 3.540 | 3.690 | 3.690 | 72,662 |
| 2024-01-18 | 3.520 | 3.870 | 3.520 | 3.770 | 3.770 | 96,766 |
| 2024-01-17 | 3.750 | 3.760 | 3.490 | 3.600 | 3.600 | 65,967 |
| 2024-01-16 | 3.250 | 3.830 | 3.190 | 3.740 | 3.740 | 251,715 |
| 2024-01-15 | 3.100 | 3.330 | 3.040 | 3.200 | 3.200 | 178,058 |
| 2024-01-12 | 2.950 | 2.950 | 2.830 | 2.900 | 2.900 | 25,238 |
| 2024-01-11 | 2.870 | 3.050 | 2.850 | 2.950 | 2.950 | 57,242 |
| 2024-01-10 | 2.780 | 2.870 | 2.760 | 2.850 | 2.850 | 20,725 |
| 2024-01-09 | 2.850 | 2.850 | 2.700 | 2.770 | 2.770 | 20,333 |
| 2024-01-08 | 2.780 | 2.920 | 2.660 | 2.810 | 2.810 | 54,544 |
| 2024-01-05 | 2.670 | 2.670 | 2.550 | 2.600 | 2.600 | 36,888 |
| 2024-01-04 | 2.800 | 2.800 | 2.620 | 2.660 | 2.660 | 57,219 |
| 2024-01-03 | 2.750 | 2.800 | 2.650 | 2.780 | 2.780 | 39,234 |
| 2024-01-02 | 2.630 | 2.940 | 2.600 | 2.800 | 2.800 | 79,988 |
| 2023-12-29 | 2.690 | 2.690 | 2.550 | 2.560 | 2.560 | 30,744 |
| 2023-12-28 | 2.750 | 2.800 | 2.580 | 2.690 | 2.690 | 54,684 |
| 2023-12-27 | 2.740 | 2.770 | 2.650 | 2.720 | 2.720 | 47,059 |
| 2023-12-22 | 2.570 | 2.800 | 2.490 | 2.630 | 2.630 | 73,128 |
| 2023-12-21 | 2.440 | 2.540 | 2.420 | 2.470 | 2.470 | 62,285 |
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.