Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.790	2.810	2.780	2.780	2.780	6,113
2026-04-30	2.790	2.790	2.780	2.780	2.780	1,078
2026-04-29	2.810	2.860	2.780	2.790	2.790	6,641
2026-04-28	2.830	2.840	2.810	2.830	2.830	5,674
2026-04-27	2.830	2.830	2.790	2.830	2.830	1,155
2026-04-24	2.850	2.850	2.770	2.830	2.830	5,863
2026-04-23	2.820	2.860	2.810	2.850	2.850	3,504
2026-04-22	2.860	2.860	2.820	2.840	2.840	1,561
2026-04-21	2.860	2.860	2.730	2.850	2.850	21,224
2026-04-20	2.860	2.860	2.660	2.840	2.840	10,799
2026-04-17	2.880	2.880	2.720	2.850	2.850	9,532
2026-04-16	2.920	2.920	2.880	2.880	2.880	1,948
2026-04-15	2.820	2.900	2.820	2.880	2.880	4,339
2026-04-14	2.880	2.900	2.830	2.900	2.900	3,861
2026-04-13	2.880	2.880	2.830	2.880	2.880	2,408
2026-04-10	2.800	2.910	2.800	2.900	2.900	6,938
2026-04-09	2.800	2.810	2.720	2.810	2.810	3,541
2026-04-08	2.620	2.880	2.600	2.800	2.800	30,331
2026-04-07	2.550	2.710	2.500	2.600	2.600	14,806
2026-04-02	2.560	2.700	2.560	2.660	2.660	5,054
2026-04-01	2.615	2.720	2.560	2.645	2.645	19,097
2026-03-31	2.640	2.720	2.620	2.620	2.620	7,280
2026-03-30	2.660	2.660	2.600	2.620	2.620	3,599
2026-03-27	2.680	2.680	2.585	2.675	2.675	2,371
2026-03-26	2.720	2.720	2.680	2.680	2.680	1,150
2026-03-25	2.720	2.720	2.680	2.700	2.700	1,042
2026-03-24	2.715	2.720	2.700	2.720	2.720	3,338
2026-03-23	2.640	2.750	2.620	2.720	2.720	6,250
2026-03-20	2.580	2.680	2.560	2.675	2.675	7,735
2026-03-19	2.700	2.700	2.580	2.580	2.580	1,943
2026-03-18	2.580	2.680	2.540	2.680	2.680	13,008
2026-03-17	2.615	2.615	2.540	2.540	2.540	11,369
2026-03-16	2.700	2.745	2.600	2.600	2.600	12,044
2026-03-13	2.700	2.720	2.670	2.700	2.700	6,171
2026-03-12	2.660	2.680	2.630	2.680	2.680	6,434
2026-03-11	2.590	2.680	2.570	2.660	2.660	5,402
2026-03-10	2.555	2.650	2.555	2.570	2.570	6,179
2026-03-09	2.770	2.770	2.500	2.555	2.555	6,720
2026-03-06	2.740	2.775	2.660	2.660	2.660	14,820
2026-03-05	2.755	2.780	2.740	2.770	2.770	2,151
2026-03-04	2.660	2.775	2.660	2.755	2.755	1,909
2026-03-03	2.805	2.820	2.650	2.680	2.680	15,581
2026-03-02	3.020	3.020	2.800	2.800	2.800	15,924
2026-02-27	3.090	3.250	2.985	2.995	2.995	52,273
2026-02-26	2.800	3.030	2.800	3.030	3.030	30,018
2026-02-25	2.720	2.790	2.660	2.780	2.780	14,561
2026-02-24	2.770	2.770	2.710	2.710	2.710	5,086
2026-02-23	2.780	2.860	2.730	2.830	2.830	9,971
2026-02-20	2.880	2.880	2.800	2.815	2.815	6,950
2026-02-19	2.900	2.900	2.800	2.880	2.880	8,546
2026-02-18	2.905	2.920	2.890	2.905	2.905	522
2026-02-17	2.930	2.980	2.905	2.905	2.905	3,356
2026-02-16	2.870	2.990	2.855	2.975	2.975	11,702
2026-02-13	2.940	3.030	2.875	2.880	2.880	15,684
2026-02-12	2.880	3.000	2.840	2.940	2.940	12,456
2026-02-11	2.810	2.930	2.800	2.860	2.860	9,848
2026-02-10	2.870	2.870	2.800	2.800	2.800	2,011
2026-02-09	2.780	2.875	2.705	2.875	2.875	14,659
2026-02-06	2.810	2.840	2.760	2.840	2.840	7,298
2026-02-05	2.720	2.810	2.670	2.800	2.800	16,553

← NewerPage 3 of 5 · 255 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.