Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.990 | 3.995 | 3.955 | 3.990 | 3.990 | 1,893 |
| 2025-08-14 | 3.945 | 3.995 | 3.945 | 3.990 | 3.990 | 2,397 |
| 2025-08-13 | 4.140 | 4.185 | 3.935 | 3.995 | 3.995 | 14,057 |
| 2025-08-12 | 4.300 | 4.310 | 4.100 | 4.180 | 4.180 | 12,359 |
| 2025-08-11 | 3.900 | 4.300 | 3.900 | 4.300 | 4.300 | 31,239 |
| 2025-08-08 | 3.800 | 3.920 | 3.760 | 3.910 | 3.910 | 5,852 |
| 2025-08-07 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 2,025 |
| 2025-08-06 | 3.750 | 3.800 | 3.750 | 3.795 | 3.795 | 1,921 |
| 2025-08-05 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 1,377 |
| 2025-08-04 | 3.600 | 3.760 | 3.600 | 3.740 | 3.740 | 7,706 |
| 2025-08-01 | 3.700 | 3.700 | 3.505 | 3.655 | 3.655 | 19,220 |
| 2025-07-31 | 3.780 | 3.800 | 3.625 | 3.655 | 3.655 | 20,662 |
| 2025-07-30 | 3.850 | 3.850 | 3.700 | 3.800 | 3.800 | 11,916 |
| 2025-07-29 | 4.000 | 4.000 | 3.860 | 3.890 | 3.890 | 8,983 |
| 2025-07-28 | 3.900 | 4.000 | 3.900 | 3.945 | 3.945 | 9,628 |
| 2025-07-25 | 3.880 | 3.940 | 3.880 | 3.900 | 3.900 | 357 |
| 2025-07-24 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 12,736 |
| 2025-07-23 | 3.950 | 3.950 | 3.815 | 3.820 | 3.820 | 3,440 |
| 2025-07-22 | 3.900 | 3.900 | 3.745 | 3.790 | 3.790 | 6,655 |
| 2025-07-21 | 3.905 | 3.920 | 3.800 | 3.885 | 3.885 | 9,436 |
| 2025-07-18 | 3.900 | 3.950 | 3.900 | 3.905 | 3.905 | 1,480 |
| 2025-07-17 | 3.880 | 3.940 | 3.880 | 3.900 | 3.900 | 2,131 |
| 2025-07-16 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 9,592 |
| 2025-07-15 | 4.000 | 4.000 | 3.965 | 3.975 | 3.975 | 3,584 |
| 2025-07-14 | 3.920 | 3.970 | 3.860 | 3.970 | 3.970 | 10,570 |
| 2025-07-11 | 4.040 | 4.040 | 3.935 | 3.955 | 3.955 | 6,564 |
| 2025-07-10 | 4.200 | 4.200 | 3.930 | 4.015 | 4.015 | 107,444 |
| 2025-07-09 | 4.500 | 4.540 | 4.470 | 4.520 | 4.520 | 4,411 |
| 2025-07-08 | 4.580 | 4.580 | 4.450 | 4.500 | 4.500 | 5,307 |
| 2025-07-07 | 4.650 | 4.650 | 4.550 | 4.570 | 4.570 | 16,589 |
| 2025-07-04 | 4.590 | 4.645 | 4.565 | 4.600 | 4.600 | 1,124 |
| 2025-07-03 | 4.820 | 4.820 | 4.580 | 4.590 | 4.590 | 14,397 |
| 2025-07-02 | 4.520 | 4.800 | 4.500 | 4.800 | 4.800 | 25,753 |
| 2025-07-01 | 4.555 | 4.555 | 4.460 | 4.535 | 4.535 | 9,548 |
| 2025-06-30 | 4.480 | 4.560 | 4.480 | 4.560 | 4.560 | 10,726 |
| 2025-06-27 | 4.360 | 4.560 | 4.360 | 4.520 | 4.520 | 5,400 |
| 2025-06-26 | 4.350 | 4.420 | 4.350 | 4.360 | 4.360 | 3,962 |
| 2025-06-25 | 4.380 | 4.420 | 4.330 | 4.420 | 4.420 | 7,895 |
| 2025-06-24 | 4.210 | 4.300 | 4.210 | 4.295 | 4.295 | 10,352 |
| 2025-06-23 | 4.310 | 4.360 | 4.210 | 4.220 | 4.220 | 10,794 |
| 2025-06-20 | 4.450 | 4.480 | 4.340 | 4.340 | 4.340 | 13,766 |
| 2025-06-19 | 4.415 | 4.455 | 4.330 | 4.455 | 4.455 | 8,788 |
| 2025-06-18 | 4.300 | 4.420 | 4.280 | 4.335 | 4.335 | 14,539 |
| 2025-06-17 | 4.300 | 4.340 | 4.260 | 4.300 | 4.300 | 15,552 |
| 2025-06-16 | 4.500 | 4.535 | 4.330 | 4.335 | 4.335 | 12,338 |
| 2025-06-13 | 4.640 | 4.640 | 4.450 | 4.520 | 4.520 | 17,675 |
| 2025-06-12 | 4.880 | 4.910 | 4.450 | 4.645 | 4.645 | 66,894 |
| 2025-06-11 | 5.340 | 5.600 | 4.880 | 4.960 | 4.960 | 106,144 |
| 2025-06-10 | 5.240 | 5.240 | 5.180 | 5.220 | 5.220 | 4,334 |
| 2025-06-09 | 4.930 | 5.220 | 4.930 | 5.200 | 5.200 | 17,841 |
| 2025-06-06 | 4.940 | 5.040 | 4.930 | 4.985 | 4.985 | 34,847 |
| 2025-06-05 | 4.850 | 4.850 | 4.710 | 4.790 | 4.790 | 4,289 |
| 2025-06-04 | 4.725 | 4.850 | 4.660 | 4.800 | 4.800 | 8,152 |
| 2025-06-03 | 4.690 | 4.720 | 4.660 | 4.720 | 4.720 | 5,697 |
| 2025-06-02 | 4.765 | 4.765 | 4.625 | 4.690 | 4.690 | 23,230 |
| 2025-05-30 | 4.775 | 4.800 | 4.730 | 4.765 | 4.765 | 1,721 |
| 2025-05-29 | 4.785 | 4.885 | 4.720 | 4.780 | 4.780 | 10,428 |
| 2025-05-28 | 4.840 | 4.880 | 4.780 | 4.780 | 4.780 | 14,134 |
| 2025-05-27 | 4.840 | 4.900 | 4.840 | 4.880 | 4.880 | 18,919 |
| 2025-05-26 | 4.840 | 4.880 | 4.830 | 4.880 | 4.880 | 4,700 |
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.