Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 4,113 |
| 2025-11-06 | 3.160 | 3.210 | 3.125 | 3.150 | 3.150 | 8,703 |
| 2025-11-05 | 3.295 | 3.295 | 3.160 | 3.170 | 3.170 | 14,318 |
| 2025-11-04 | 3.315 | 3.315 | 3.260 | 3.295 | 3.295 | 1,569 |
| 2025-11-03 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 3,001 |
| 2025-10-31 | 3.280 | 3.315 | 3.260 | 3.315 | 3.315 | 8,340 |
| 2025-10-30 | 3.370 | 3.370 | 3.260 | 3.320 | 3.320 | 7,166 |
| 2025-10-29 | 3.320 | 3.380 | 3.320 | 3.365 | 3.365 | 4,545 |
| 2025-10-28 | 3.475 | 3.480 | 3.280 | 3.320 | 3.320 | 9,174 |
| 2025-10-27 | 3.560 | 3.580 | 3.445 | 3.475 | 3.475 | 8,791 |
| 2025-10-24 | 3.260 | 3.770 | 3.250 | 3.550 | 3.550 | 44,493 |
| 2025-10-23 | 3.455 | 3.455 | 3.205 | 3.260 | 3.260 | 9,565 |
| 2025-10-22 | 3.535 | 3.540 | 3.450 | 3.450 | 3.450 | 1,835 |
| 2025-10-21 | 3.530 | 3.535 | 3.460 | 3.535 | 3.535 | 1,683 |
| 2025-10-20 | 3.535 | 3.540 | 3.425 | 3.535 | 3.535 | 5,099 |
| 2025-10-17 | 3.575 | 3.575 | 3.470 | 3.540 | 3.540 | 11,224 |
| 2025-10-16 | 3.440 | 3.525 | 3.440 | 3.520 | 3.520 | 5,530 |
| 2025-10-15 | 3.360 | 3.530 | 3.360 | 3.460 | 3.460 | 10,586 |
| 2025-10-14 | 3.480 | 3.480 | 3.135 | 3.310 | 3.310 | 58,396 |
| 2025-10-13 | 3.680 | 3.680 | 3.510 | 3.550 | 3.550 | 11,430 |
| 2025-10-10 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 13,424 |
| 2025-10-09 | 3.770 | 3.770 | 3.650 | 3.680 | 3.680 | 4,093 |
| 2025-10-08 | 3.680 | 3.770 | 3.650 | 3.770 | 3.770 | 5,078 |
| 2025-10-07 | 3.600 | 3.780 | 3.600 | 3.700 | 3.700 | 20,580 |
| 2025-10-06 | 3.750 | 3.770 | 3.510 | 3.525 | 3.525 | 30,604 |
| 2025-10-03 | 3.800 | 3.800 | 3.750 | 3.775 | 3.775 | 5,279 |
| 2025-10-02 | 3.855 | 3.870 | 3.800 | 3.830 | 3.830 | 2,427 |
| 2025-10-01 | 3.820 | 3.845 | 3.810 | 3.845 | 3.845 | 3,384 |
| 2025-09-30 | 3.665 | 3.855 | 3.650 | 3.850 | 3.850 | 21,033 |
| 2025-09-29 | 3.640 | 3.710 | 3.610 | 3.665 | 3.665 | 10,118 |
| 2025-09-26 | 3.750 | 3.750 | 3.625 | 3.670 | 3.670 | 11,265 |
| 2025-09-25 | 3.755 | 3.830 | 3.745 | 3.745 | 3.745 | 7,498 |
| 2025-09-24 | 3.880 | 3.890 | 3.760 | 3.835 | 3.835 | 11,400 |
| 2025-09-23 | 3.840 | 3.870 | 3.780 | 3.870 | 3.870 | 16,828 |
| 2025-09-22 | 4.000 | 4.000 | 3.750 | 3.790 | 3.790 | 36,981 |
| 2025-09-19 | 4.045 | 4.045 | 3.930 | 3.930 | 3.930 | 19,678 |
| 2025-09-18 | 4.130 | 4.140 | 3.900 | 4.050 | 4.050 | 55,775 |
| 2025-09-17 | 4.400 | 4.400 | 4.100 | 4.310 | 4.310 | 24,445 |
| 2025-09-16 | 4.520 | 4.575 | 4.410 | 4.410 | 4.410 | 18,371 |
| 2025-09-15 | 4.445 | 4.720 | 4.390 | 4.510 | 4.510 | 30,461 |
| 2025-09-12 | 4.450 | 4.450 | 4.250 | 4.345 | 4.345 | 13,488 |
| 2025-09-11 | 4.560 | 4.580 | 4.225 | 4.350 | 4.350 | 37,100 |
| 2025-09-10 | 4.300 | 4.770 | 4.300 | 4.530 | 4.530 | 175,273 |
| 2025-09-09 | 4.080 | 4.085 | 4.050 | 4.070 | 4.070 | 7,322 |
| 2025-09-08 | 4.060 | 4.070 | 4.000 | 4.045 | 4.045 | 3,135 |
| 2025-09-05 | 4.060 | 4.060 | 4.020 | 4.060 | 4.060 | 1,672 |
| 2025-09-04 | 3.915 | 4.140 | 3.900 | 4.055 | 4.055 | 7,230 |
| 2025-09-03 | 3.800 | 4.050 | 3.780 | 3.910 | 3.910 | 11,433 |
| 2025-09-02 | 3.800 | 3.800 | 3.740 | 3.795 | 3.795 | 13,486 |
| 2025-09-01 | 3.820 | 3.820 | 3.705 | 3.760 | 3.760 | 5,320 |
| 2025-08-29 | 3.800 | 3.820 | 3.740 | 3.805 | 3.805 | 3,533 |
| 2025-08-28 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 2,476 |
| 2025-08-27 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 5,033 |
| 2025-08-26 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 3,854 |
| 2025-08-25 | 3.920 | 3.940 | 3.920 | 3.935 | 3.935 | 1,322 |
| 2025-08-22 | 3.910 | 3.925 | 3.890 | 3.925 | 3.925 | 1,880 |
| 2025-08-21 | 3.955 | 3.955 | 3.900 | 3.920 | 3.920 | 6,233 |
| 2025-08-20 | 4.005 | 4.025 | 3.955 | 3.955 | 3.955 | 5,330 |
| 2025-08-19 | 4.090 | 4.090 | 4.040 | 4.040 | 4.040 | 2,218 |
| 2025-08-18 | 3.990 | 4.090 | 3.915 | 4.090 | 4.090 | 10,199 |
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.