Arcure SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.530	2.530	2.500	2.500	2.500	1,236
2023-07-04	2.500	2.570	2.500	2.500	2.500	10,859
2023-07-03	2.440	2.460	2.420	2.460	2.460	2,233
2023-06-30	2.440	2.460	2.400	2.410	2.410	5,442
2023-06-29	2.500	2.500	2.420	2.440	2.440	7,096
2023-06-28	2.520	2.560	2.500	2.500	2.500	6,125
2023-06-27	2.500	2.530	2.470	2.500	2.500	7,992
2023-06-26	2.420	2.520	2.400	2.500	2.500	10,329
2023-06-23	2.510	2.510	2.390	2.420	2.420	6,764
2023-06-22	2.600	2.630	2.450	2.510	2.510	27,530
2023-06-21	2.470	2.490	2.470	2.490	2.490	831
2023-06-20	2.450	2.480	2.430	2.480	2.480	3,556
2023-06-19	2.450	2.450	2.390	2.400	2.400	10,073
2023-06-16	2.500	2.500	2.500	2.500	2.500	809
2023-06-15	2.500	2.550	2.490	2.500	2.500	3,069
2023-06-14	2.500	2.520	2.480	2.500	2.500	4,805
2023-06-13	2.500	2.500	2.480	2.500	2.500	1,516
2023-06-12	2.510	2.520	2.480	2.500	2.500	2,982
2023-06-09	2.500	2.520	2.500	2.510	2.510	741
2023-06-08	2.600	2.600	2.470	2.500	2.500	10,694
2023-06-07	2.630	2.660	2.600	2.600	2.600	1,401
2023-06-06	2.640	2.660	2.600	2.620	2.620	3,472
2023-06-05	2.660	2.730	2.620	2.630	2.630	10,474
2023-06-02	2.630	2.660	2.630	2.640	2.640	1,585
2023-06-01	2.640	2.660	2.590	2.620	2.620	1,856
2023-05-31	2.510	2.650	2.510	2.640	2.640	8,696
2023-05-30	2.510	2.520	2.500	2.510	2.510	4,059
2023-05-29	2.500	2.510	2.500	2.510	2.510	13,658
2023-05-26	2.410	2.470	2.410	2.470	2.470	1,409
2023-05-25	2.410	2.430	2.380	2.400	2.400	2,240
2023-05-24	2.400	2.400	2.310	2.380	2.380	9,168
2023-05-23	2.440	2.450	2.390	2.390	2.390	3,586
2023-05-22	2.540	2.600	2.400	2.400	2.400	22,289
2023-05-19	2.810	2.810	2.530	2.530	2.530	11,700
2023-05-18	2.880	2.920	2.800	2.810	2.810	4,961
2023-05-17	2.910	2.930	2.820	2.850	2.850	2,492
2023-05-16	2.830	2.850	2.800	2.850	2.850	1,069
2023-05-15	2.910	2.910	2.800	2.810	2.810	6,415
2023-05-12	3.010	3.010	2.810	2.810	2.810	5,281
2023-05-11	3.030	3.030	2.930	3.000	3.000	4,054
2023-05-10	2.900	3.050	2.880	2.960	2.960	28,580
2023-05-09	2.780	2.940	2.720	2.880	2.880	5,010
2023-05-08	2.680	2.780	2.680	2.780	2.780	1,833
2023-05-05	2.720	2.770	2.680	2.680	2.680	6,928
2023-05-04	2.800	2.800	2.740	2.740	2.740	3,061
2023-05-03	2.800	2.800	2.750	2.800	2.800	4,397
2023-05-02	2.720	2.910	2.720	2.780	2.780	3,719
2023-04-28	2.700	2.760	2.670	2.690	2.690	4,241
2023-04-27	2.740	2.740	2.650	2.740	2.740	9,550
2023-04-26	2.430	2.670	2.430	2.670	2.670	20,049
2023-04-25	2.430	2.470	2.430	2.430	2.430	2,421
2023-04-24	2.370	2.490	2.370	2.420	2.420	6,705
2023-04-21	2.430	2.430	2.330	2.350	2.350	2,494
2023-04-20	2.430	2.430	2.400	2.400	2.400	647
2023-04-19	2.440	2.450	2.430	2.430	2.430	1,061
2023-04-18	2.530	2.530	2.330	2.440	2.440	6,830
2023-04-17	2.510	2.530	2.500	2.530	2.530	1,612
2023-04-14	2.570	2.580	2.480	2.500	2.500	10,038
2023-04-13	2.590	2.610	2.530	2.560	2.560	5,829
2023-04-12	2.560	2.610	2.560	2.580	2.580	1,782

← NewerPage 15 of 22 · 1,280 trading daysOlder →

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.