Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.780	2.810	2.740	2.740	2.740	8,784
2026-02-03	2.810	2.845	2.735	2.795	2.795	15,285
2026-02-02	2.960	2.960	2.770	2.835	2.835	10,454
2026-01-30	2.840	2.940	2.740	2.870	2.870	43,227
2026-01-29	2.850	2.875	2.835	2.840	2.840	2,460
2026-01-28	2.870	2.900	2.840	2.850	2.850	5,338
2026-01-27	2.900	2.900	2.840	2.870	2.870	1,797
2026-01-26	2.990	3.000	2.840	2.840	2.840	11,194
2026-01-23	2.990	3.050	2.900	3.005	3.005	27,701
2026-01-22	2.960	2.995	2.890	2.960	2.960	30,716
2026-01-21	2.860	2.915	2.840	2.900	2.900	8,291
2026-01-20	2.835	2.895	2.835	2.860	2.860	8,664
2026-01-19	2.860	2.920	2.790	2.860	2.860	24,572
2026-01-16	2.920	2.920	2.770	2.770	2.770	21,092
2026-01-15	2.970	2.970	2.730	2.830	2.830	38,573
2026-01-14	3.040	3.080	3.000	3.080	3.080	4,211
2026-01-13	3.000	3.085	2.920	3.040	3.040	20,307
2026-01-12	3.100	3.100	2.800	2.940	2.940	30,406
2026-01-09	2.950	3.150	2.950	3.100	3.100	58,979
2026-01-08	2.845	3.040	2.800	2.940	2.940	47,033
2026-01-07	2.520	2.980	2.500	2.845	2.845	53,566
2026-01-06	2.480	2.510	2.340	2.510	2.510	46,326
2026-01-05	2.540	2.570	2.425	2.480	2.480	10,369
2026-01-02	2.455	2.650	2.450	2.540	2.540	15,170
2025-12-31	2.415	2.495	2.410	2.455	2.455	9,057
2025-12-30	2.360	2.475	2.355	2.410	2.410	10,578
2025-12-29	2.470	2.505	2.380	2.400	2.400	7,610
2025-12-24	2.510	2.510	2.455	2.500	2.500	6,031
2025-12-23	2.510	2.510	2.430	2.500	2.500	12,293
2025-12-22	2.450	2.510	2.445	2.510	2.510	8,209
2025-12-19	2.450	2.540	2.450	2.470	2.470	9,494
2025-12-18	2.680	2.680	2.420	2.450	2.450	39,038
2025-12-17	2.820	2.820	2.600	2.650	2.650	38,231
2025-12-16	2.925	2.945	2.815	2.830	2.830	8,691
2025-12-15	3.075	3.090	2.800	2.920	2.920	21,277
2025-12-12	2.800	3.120	2.795	3.075	3.075	52,099
2025-12-11	2.800	2.800	2.715	2.780	2.780	4,475
2025-12-10	2.845	2.845	2.755	2.760	2.760	4,258
2025-12-09	2.845	2.845	2.800	2.845	2.845	2,823
2025-12-08	2.900	2.900	2.750	2.845	2.845	14,412
2025-12-05	2.890	2.910	2.800	2.905	2.905	13,042
2025-12-04	2.700	2.950	2.695	2.890	2.890	27,229
2025-12-03	2.650	2.700	2.650	2.700	2.700	4,808
2025-12-02	2.650	2.700	2.650	2.695	2.695	2,715
2025-12-01	2.700	2.740	2.600	2.690	2.690	9,720
2025-11-28	2.760	2.780	2.700	2.700	2.700	6,572
2025-11-27	2.770	2.835	2.750	2.780	2.780	6,643
2025-11-26	2.830	2.885	2.720	2.750	2.750	8,986
2025-11-25	2.950	2.950	2.880	2.905	2.905	6,060
2025-11-24	2.900	2.960	2.855	2.950	2.950	21,110
2025-11-21	3.060	3.060	2.930	3.000	3.000	3,529
2025-11-20	3.100	3.110	3.060	3.095	3.095	5,175
2025-11-19	3.125	3.140	3.120	3.125	3.125	737
2025-11-18	3.100	3.130	3.100	3.120	3.120	1,138
2025-11-17	3.150	3.150	3.110	3.135	3.135	1,360
2025-11-14	3.160	3.195	3.110	3.150	3.150	8,187
2025-11-13	3.170	3.220	3.170	3.220	3.220	1,851
2025-11-12	3.200	3.200	3.140	3.170	3.170	3,650
2025-11-11	3.260	3.270	3.180	3.220	3.220	3,898
2025-11-10	3.200	3.290	3.170	3.260	3.260	10,654

← NewerPage 4 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.