Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.720	2.740	2.520	2.560	2.560	12,051
2023-04-06	2.640	2.640	2.550	2.630	2.630	7,198
2023-04-05	2.740	2.740	2.600	2.610	2.610	17,418
2023-04-04	2.720	2.960	2.710	2.790	2.790	38,630
2023-04-03	2.660	2.700	2.630	2.630	2.630	7,950
2023-03-31	2.540	2.620	2.530	2.600	2.600	3,584
2023-03-30	2.720	2.720	2.490	2.530	2.530	22,337
2023-03-29	2.740	2.780	2.570	2.680	2.680	31,327
2023-03-28	2.710	2.750	2.550	2.700	2.700	14,841
2023-03-27	2.500	2.760	2.480	2.760	2.760	28,111
2023-03-24	2.560	2.580	2.480	2.510	2.510	4,246
2023-03-23	2.500	2.570	2.490	2.570	2.570	7,078
2023-03-22	2.500	2.560	2.450	2.500	2.500	4,630
2023-03-21	2.310	2.580	2.310	2.500	2.500	9,304
2023-03-20	2.210	2.300	2.200	2.300	2.300	2,520
2023-03-17	2.210	2.240	2.200	2.200	2.200	2,629
2023-03-16	2.100	2.230	2.100	2.210	2.210	5,488
2023-03-15	2.280	2.300	2.070	2.090	2.090	239,720
2023-03-14	2.310	2.310	2.260	2.260	2.260	4,411
2023-03-13	2.350	2.370	2.260	2.280	2.280	12,686
2023-03-10	2.420	2.440	2.350	2.370	2.370	11,141
2023-03-09	2.480	2.500	2.430	2.430	2.430	6,025
2023-03-08	2.500	2.580	2.450	2.460	2.460	35,164
2023-03-07	2.480	2.510	2.420	2.420	2.420	14,191
2023-03-06	2.580	2.600	2.490	2.490	2.490	16,966
2023-03-03	2.790	2.860	2.610	2.610	2.610	26,127
2023-03-02	2.690	2.850	2.560	2.700	2.700	36,202
2023-03-01	2.450	2.690	2.420	2.640	2.640	132,714
2023-02-28	2.510	2.520	2.450	2.480	2.480	4,107
2023-02-27	2.500	2.520	2.410	2.520	2.520	53,800
2023-02-24	2.500	2.630	2.480	2.500	2.500	7,370
2023-02-23	2.590	2.600	2.490	2.500	2.500	5,625
2023-02-22	2.650	2.650	2.580	2.580	2.580	2,738
2023-02-21	2.640	2.680	2.640	2.680	2.680	697
2023-02-20	2.700	2.700	2.620	2.640	2.640	3,361
2023-02-17	2.800	2.800	2.690	2.700	2.700	3,333
2023-02-16	2.920	2.920	2.810	2.810	2.810	1,642
2023-02-15	2.800	2.840	2.800	2.840	2.840	359
2023-02-14	2.850	2.850	2.780	2.790	2.790	3,095
2023-02-13	2.860	2.910	2.860	2.860	2.860	8,122
2023-02-10	3.070	3.090	2.780	2.900	2.900	16,841
2023-02-09	3.080	3.150	3.080	3.150	3.150	5,103
2023-02-08	3.040	3.070	2.950	3.000	3.000	4,214
2023-02-07	3.170	3.170	3.050	3.050	3.050	2,766
2023-02-06	3.230	3.240	3.030	3.170	3.170	5,447
2023-02-03	3.260	3.260	3.200	3.200	3.200	3,610
2023-02-02	3.130	3.160	3.120	3.160	3.160	633
2023-02-01	3.200	3.250	3.120	3.120	3.120	3,273
2023-01-31	3.100	3.360	3.010	3.140	3.140	12,223
2023-01-30	3.390	3.390	3.010	3.200	3.200	18,956
2023-01-27	3.290	3.290	3.200	3.280	3.280	6,553
2023-01-26	3.150	3.300	3.150	3.260	3.260	12,649
2023-01-25	2.970	3.280	2.970	3.040	3.040	17,068
2023-01-24	2.960	3.250	2.850	3.000	3.000	42,360
2023-01-23	2.780	2.810	2.750	2.780	2.780	4,883
2023-01-20	2.800	2.900	2.750	2.780	2.780	6,247
2023-01-19	2.600	2.770	2.490	2.770	2.770	21,163
2023-01-18	2.580	2.610	2.550	2.550	2.550	1,561
2023-01-17	2.600	2.610	2.550	2.550	2.550	1,473
2023-01-16	2.560	2.690	2.560	2.600	2.600	5,602

← NewerPage 16 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.