Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.440	2.440	2.200	2.370	2.370	45,048
2026-07-24	2.410	2.450	2.400	2.440	2.440	6,145
2026-07-23	2.470	2.470	2.410	2.410	2.410	4,480
2026-07-22	2.450	2.510	2.450	2.470	2.470	8,075
2026-07-21	2.370	2.440	2.360	2.440	2.440	13,657
2026-07-20	2.610	2.610	2.350	2.350	2.350	20,461
2026-07-17	2.700	2.700	2.660	2.660	2.660	2,820
2026-07-16	2.680	2.740	2.680	2.740	2.740	8,727
2026-07-15	2.550	2.750	2.510	2.740	2.740	15,670
2026-07-14	2.500	2.550	2.500	2.550	2.550	2,915
2026-07-13	2.570	2.570	2.510	2.510	2.510	3,662
2026-07-10	2.660	2.660	2.510	2.570	2.570	5,440
2026-07-09	2.790	2.790	2.550	2.660	2.660	22,417
2026-07-08	2.750	2.830	2.640	2.830	2.830	6,959
2026-07-07	2.700	2.770	2.650	2.650	2.650	15,270
2026-07-06	2.640	2.650	2.600	2.640	2.640	8,796
2026-07-03	2.520	2.670	2.520	2.670	2.670	9,200
2026-07-02	2.630	2.630	2.510	2.510	2.510	9,185
2026-07-01	2.490	2.640	2.490	2.620	2.620	10,604
2026-06-30	2.550	2.550	2.500	2.500	2.500	5,742
2026-06-29	2.550	2.550	2.530	2.530	2.530	2,499
2026-06-26	2.620	2.630	2.540	2.540	2.540	3,685
2026-06-25	2.680	2.680	2.620	2.660	2.660	2,166
2026-06-24	2.700	2.700	2.590	2.680	2.680	6,725
2026-06-23	2.690	2.700	2.680	2.700	2.700	1,396
2026-06-22	2.800	2.800	2.680	2.700	2.700	7,223
2026-06-19	2.770	2.770	2.740	2.760	2.760	1,480
2026-06-18	2.800	2.800	2.760	2.760	2.760	709
2026-06-17	2.850	2.850	2.780	2.800	2.800	7,721
2026-06-16	2.850	2.850	2.770	2.850	2.850	4,645
2026-06-15	2.800	2.910	2.770	2.850	2.850	25,887
2026-06-12	2.790	2.800	2.740	2.760	2.760	2,755
2026-06-11	2.880	2.880	2.770	2.790	2.790	3,574
2026-06-10	2.970	2.970	2.840	2.880	2.880	10,215
2026-06-09	2.940	3.000	2.910	2.970	2.970	5,808
2026-06-08	2.910	2.930	2.910	2.920	2.920	1,675
2026-06-05	2.990	3.000	2.930	2.930	2.930	4,031
2026-06-04	2.970	2.990	2.950	2.990	2.990	1,335
2026-06-03	3.100	3.100	2.940	2.970	2.970	9,107
2026-06-02	3.100	3.110	3.040	3.090	3.090	12,391
2026-06-01	3.000	3.150	2.940	3.090	3.090	19,214
2026-05-29	3.000	3.000	2.940	3.000	3.000	1,306
2026-05-28	2.950	2.990	2.900	2.990	2.990	5,452
2026-05-27	2.950	3.020	2.920	2.980	2.980	6,058
2026-05-26	3.060	3.060	2.920	2.940	2.940	6,520
2026-05-25	2.800	3.040	2.780	3.000	3.000	19,552
2026-05-22	2.990	2.990	2.830	2.870	2.870	25,491
2026-05-21	3.050	3.100	2.980	2.980	2.980	12,776
2026-05-20	3.090	3.100	3.000	3.100	3.100	6,886
2026-05-19	3.170	3.170	2.980	3.090	3.090	15,315
2026-05-18	3.180	3.200	3.050	3.170	3.170	35,443
2026-05-15	2.820	3.210	2.820	2.980	2.980	81,358
2026-05-14	2.730	2.740	2.680	2.740	2.740	1,266
2026-05-13	2.660	2.750	2.660	2.680	2.680	10,346
2026-05-12	2.730	2.730	2.670	2.690	2.690	1,187
2026-05-11	2.730	2.730	2.670	2.730	2.730	1,545
2026-05-08	2.700	2.730	2.650	2.710	2.710	1,578
2026-05-07	2.730	2.750	2.730	2.750	2.750	4,008
2026-05-06	2.750	2.830	2.680	2.730	2.730	22,970
2026-05-05	2.790	2.790	2.750	2.750	2.750	2,209

← NewerPage 2 of 3 · 130 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.