Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.400	2.520	2.400	2.520	2.520	7,589
2023-01-12	2.380	2.410	2.370	2.400	2.400	1,380
2023-01-11	2.390	2.400	2.360	2.390	2.390	3,186
2023-01-10	2.400	2.400	2.380	2.400	2.400	687
2023-01-09	2.390	2.430	2.370	2.390	2.390	1,335
2023-01-06	2.400	2.400	2.360	2.360	2.360	618
2023-01-05	2.380	2.480	2.380	2.410	2.410	1,287
2023-01-04	2.410	2.420	2.380	2.380	2.380	763
2023-01-03	2.330	2.530	2.330	2.400	2.400	6,572
2023-01-02	2.210	2.320	2.200	2.320	2.320	1,856
2022-12-30	2.220	2.220	2.200	2.200	2.200	396
2022-12-29	2.180	2.210	2.100	2.210	2.210	1,964
2022-12-28	2.200	2.200	2.170	2.190	2.190	406
2022-12-27	2.270	2.270	2.170	2.190	2.190	2,433
2022-12-23	2.250	2.280	2.160	2.280	2.280	1,048
2022-12-22	2.320	2.320	2.200	2.260	2.260	1,217
2022-12-21	2.070	2.250	2.070	2.200	2.200	3,086
2022-12-20	2.200	2.410	2.080	2.290	2.290	15,531
2022-12-19	2.020	2.180	2.020	2.180	2.180	1,336
2022-12-16	2.030	2.080	2.000	2.000	2.000	869
2022-12-15	1.960	2.120	1.960	2.030	2.030	3,464
2022-12-14	1.950	1.960	1.840	1.960	1.960	4,096
2022-12-13	1.950	2.080	1.950	1.950	1.950	3,807
2022-12-12	1.950	1.990	1.910	1.950	1.950	23,951
2022-12-09	2.020	2.050	1.945	1.945	1.945	7,020
2022-12-08	2.070	2.100	2.040	2.050	2.050	1,820
2022-12-07	2.160	2.190	2.030	2.100	2.100	2,796
2022-12-06	2.200	2.200	2.140	2.190	2.190	5,968
2022-12-05	2.250	2.270	2.190	2.200	2.200	5,495
2022-12-02	2.300	2.340	2.180	2.220	2.220	7,988
2022-12-01	2.320	2.320	2.280	2.300	2.300	482
2022-11-30	2.310	2.330	2.300	2.330	2.330	775
2022-11-29	2.390	2.390	2.260	2.310	2.310	2,357
2022-11-28	2.350	2.380	2.350	2.380	2.380	1,015
2022-11-25	2.380	2.400	2.380	2.400	2.400	424
2022-11-24	2.390	2.410	2.390	2.390	2.390	516
2022-11-23	2.400	2.410	2.390	2.390	2.390	634
2022-11-22	2.380	2.400	2.380	2.400	2.400	59
2022-11-21	2.410	2.410	2.400	2.400	2.400	263
2022-11-18	2.380	2.390	2.380	2.380	2.380	478
2022-11-17	2.430	2.430	2.380	2.380	2.380	2,507
2022-11-16	2.430	2.430	2.430	2.430	2.430	6
2022-11-15	2.450	2.450	2.440	2.440	2.440	1,381
2022-11-14	2.500	2.500	2.380	2.400	2.400	1,019
2022-11-11	2.440	2.490	2.380	2.380	2.380	5,925
2022-11-10	2.490	2.490	2.480	2.490	2.490	256
2022-11-09	2.470	2.480	2.470	2.480	2.480	1,494
2022-11-08	2.450	2.450	2.430	2.450	2.450	129
2022-11-07	2.410	2.460	2.400	2.430	2.430	861
2022-11-04	2.550	2.550	2.410	2.460	2.460	3,332
2022-11-03	2.550	2.570	2.550	2.550	2.550	3,452
2022-11-02	2.540	2.550	2.540	2.550	2.550	41
2022-11-01	2.540	2.560	2.540	2.540	2.540	554
2022-10-31	2.570	2.580	2.540	2.540	2.540	3,061
2022-10-28	2.550	2.600	2.550	2.600	2.600	221
2022-10-27	2.540	2.550	2.540	2.550	2.550	378
2022-10-26	2.560	2.600	2.540	2.540	2.540	2,953
2022-10-25	2.540	2.550	2.540	2.550	2.550	677
2022-10-24	2.580	2.580	2.540	2.540	2.540	840
2022-10-21	2.590	2.590	2.540	2.570	2.570	2,505

← NewerPage 17 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.