Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 4.840 | 4.880 | 4.830 | 4.880 | 4.880 | 4,700 |
| 2025-05-23 | 4.830 | 4.860 | 4.790 | 4.835 | 4.835 | 8,798 |
| 2025-05-22 | 4.890 | 4.890 | 4.830 | 4.850 | 4.850 | 5,987 |
| 2025-05-21 | 4.960 | 4.960 | 4.825 | 4.870 | 4.870 | 9,360 |
| 2025-05-20 | 4.740 | 4.980 | 4.740 | 4.880 | 4.880 | 17,995 |
| 2025-05-19 | 4.780 | 4.790 | 4.650 | 4.780 | 4.780 | 16,284 |
| 2025-05-16 | 4.580 | 4.980 | 4.580 | 4.765 | 4.765 | 37,039 |
| 2025-05-15 | 4.600 | 4.615 | 4.150 | 4.500 | 4.500 | 8,735 |
| 2025-05-14 | 4.659 | 4.659 | 4.560 | 4.580 | 4.580 | 12,224 |
| 2025-05-13 | 4.431 | 4.695 | 4.431 | 4.640 | 4.640 | 16,684 |
| 2025-05-12 | 4.380 | 4.459 | 4.262 | 4.430 | 4.430 | 9,020 |
| 2025-05-09 | 4.400 | 4.400 | 4.280 | 4.322 | 4.322 | 4,967 |
| 2025-05-08 | 4.320 | 4.420 | 4.320 | 4.380 | 4.380 | 4,476 |
| 2025-05-07 | 4.270 | 4.370 | 4.260 | 4.300 | 4.300 | 6,354 |
| 2025-05-06 | 4.270 | 4.280 | 4.181 | 4.267 | 4.267 | 5,895 |
| 2025-05-05 | 4.111 | 4.328 | 4.111 | 4.200 | 4.200 | 7,054 |
| 2025-05-02 | 4.070 | 4.235 | 3.921 | 4.101 | 4.101 | 9,080 |
| 2025-04-30 | 3.950 | 4.080 | 3.920 | 4.070 | 4.070 | 9,072 |
| 2025-04-29 | 3.970 | 4.000 | 3.960 | 3.960 | 3.960 | 6,097 |
| 2025-04-28 | 4.054 | 4.054 | 3.950 | 3.955 | 3.955 | 7,962 |
| 2025-04-25 | 4.055 | 4.055 | 3.970 | 3.970 | 3.970 | 13,026 |
| 2025-04-24 | 4.060 | 4.060 | 3.990 | 4.010 | 4.010 | 4,538 |
| 2025-04-23 | 4.060 | 4.070 | 3.970 | 4.010 | 4.010 | 26,406 |
| 2025-04-22 | 4.050 | 4.070 | 4.000 | 4.060 | 4.060 | 21,538 |
| 2025-04-17 | 4.050 | 4.060 | 4.021 | 4.030 | 4.030 | 2,312 |
| 2025-04-16 | 4.120 | 4.120 | 4.011 | 4.051 | 4.051 | 13,742 |
| 2025-04-15 | 4.151 | 4.200 | 4.100 | 4.100 | 4.100 | 11,516 |
| 2025-04-14 | 4.040 | 4.200 | 4.011 | 4.161 | 4.161 | 9,154 |
| 2025-04-11 | 4.292 | 4.292 | 4.100 | 4.100 | 4.100 | 4,669 |
| 2025-04-10 | 4.271 | 4.490 | 4.160 | 4.160 | 4.160 | 19,686 |
| 2025-04-09 | 4.170 | 4.170 | 4.000 | 4.000 | 4.000 | 24,549 |
| 2025-04-08 | 4.180 | 4.230 | 4.151 | 4.200 | 4.200 | 9,075 |
| 2025-04-07 | 4.080 | 4.230 | 3.911 | 4.200 | 4.200 | 33,381 |
| 2025-04-04 | 4.500 | 4.590 | 3.910 | 4.200 | 4.200 | 61,374 |
| 2025-04-03 | 4.560 | 4.590 | 4.470 | 4.500 | 4.500 | 7,440 |
| 2025-04-02 | 4.680 | 4.680 | 4.620 | 4.620 | 4.620 | 15,827 |
| 2025-04-01 | 4.720 | 4.760 | 4.650 | 4.650 | 4.650 | 5,188 |
| 2025-03-31 | 4.750 | 4.760 | 4.580 | 4.720 | 4.720 | 17,518 |
| 2025-03-28 | 4.760 | 4.930 | 4.690 | 4.710 | 4.710 | 20,581 |
| 2025-03-27 | 5.080 | 5.080 | 4.740 | 4.800 | 4.800 | 62,335 |
| 2025-03-26 | 4.740 | 5.140 | 4.670 | 5.040 | 5.040 | 21,552 |
| 2025-03-25 | 4.620 | 4.850 | 4.600 | 4.680 | 4.680 | 20,676 |
| 2025-03-24 | 5.120 | 5.240 | 4.600 | 4.600 | 4.600 | 39,137 |
| 2025-03-21 | 5.240 | 5.240 | 5.100 | 5.180 | 5.180 | 11,035 |
| 2025-03-20 | 4.910 | 5.260 | 4.910 | 5.240 | 5.240 | 19,511 |
| 2025-03-19 | 4.920 | 4.990 | 4.880 | 4.900 | 4.900 | 10,801 |
| 2025-03-18 | 4.870 | 4.940 | 4.850 | 4.920 | 4.920 | 2,597 |
| 2025-03-17 | 4.840 | 4.870 | 4.800 | 4.870 | 4.870 | 3,855 |
| 2025-03-14 | 4.790 | 4.940 | 4.790 | 4.840 | 4.840 | 7,032 |
| 2025-03-13 | 4.840 | 4.890 | 4.790 | 4.790 | 4.790 | 6,794 |
| 2025-03-12 | 4.790 | 4.890 | 4.740 | 4.800 | 4.800 | 7,125 |
| 2025-03-11 | 4.840 | 4.910 | 4.770 | 4.790 | 4.790 | 10,957 |
| 2025-03-10 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 16,606 |
| 2025-03-07 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 7,231 |
| 2025-03-06 | 4.850 | 4.930 | 4.810 | 4.920 | 4.920 | 16,356 |
| 2025-03-05 | 4.660 | 4.940 | 4.510 | 4.820 | 4.820 | 30,337 |
| 2025-03-04 | 4.810 | 4.910 | 4.500 | 4.580 | 4.580 | 29,715 |
| 2025-03-03 | 4.830 | 4.920 | 4.700 | 4.810 | 4.810 | 13,151 |
| 2025-02-28 | 4.900 | 4.960 | 4.820 | 4.820 | 4.820 | 9,074 |
| 2025-02-27 | 4.940 | 5.020 | 4.870 | 4.900 | 4.900 | 37,094 |
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.