Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.940 | 5.160 | 4.880 | 4.910 | 4.910 | 37,288 |
| 2025-02-25 | 4.910 | 4.980 | 4.880 | 4.880 | 4.880 | 9,984 |
| 2025-02-24 | 4.990 | 5.040 | 4.900 | 4.900 | 4.900 | 6,469 |
| 2025-02-21 | 4.910 | 5.060 | 4.910 | 4.970 | 4.970 | 5,822 |
| 2025-02-20 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 12,634 |
| 2025-02-19 | 4.920 | 5.240 | 4.860 | 4.900 | 4.900 | 42,790 |
| 2025-02-18 | 5.000 | 5.020 | 4.840 | 4.920 | 4.920 | 14,136 |
| 2025-02-17 | 4.660 | 5.100 | 4.650 | 4.940 | 4.940 | 34,340 |
| 2025-02-14 | 4.980 | 4.980 | 4.660 | 4.660 | 4.660 | 28,834 |
| 2025-02-13 | 4.980 | 5.000 | 4.900 | 4.980 | 4.980 | 26,724 |
| 2025-02-12 | 5.120 | 5.120 | 4.860 | 5.020 | 5.020 | 53,008 |
| 2025-02-11 | 5.220 | 5.260 | 5.060 | 5.060 | 5.060 | 32,431 |
| 2025-02-10 | 5.000 | 5.400 | 5.000 | 5.220 | 5.220 | 40,267 |
| 2025-02-07 | 5.120 | 5.400 | 5.000 | 5.000 | 5.000 | 47,299 |
| 2025-02-06 | 4.860 | 5.360 | 4.810 | 5.360 | 5.360 | 53,886 |
| 2025-02-05 | 4.640 | 4.880 | 4.640 | 4.860 | 4.860 | 13,692 |
| 2025-02-04 | 4.670 | 4.710 | 4.640 | 4.640 | 4.640 | 10,482 |
| 2025-02-03 | 4.590 | 4.660 | 4.550 | 4.650 | 4.650 | 14,069 |
| 2025-01-31 | 4.580 | 4.660 | 4.580 | 4.600 | 4.600 | 15,730 |
| 2025-01-30 | 4.760 | 4.880 | 4.700 | 4.740 | 4.740 | 11,407 |
| 2025-01-29 | 4.700 | 4.770 | 4.630 | 4.770 | 4.770 | 7,028 |
| 2025-01-28 | 4.720 | 4.770 | 4.700 | 4.700 | 4.700 | 9,184 |
| 2025-01-27 | 4.720 | 4.830 | 4.720 | 4.730 | 4.730 | 10,170 |
| 2025-01-24 | 4.650 | 4.800 | 4.600 | 4.770 | 4.770 | 17,748 |
| 2025-01-23 | 4.700 | 4.720 | 4.620 | 4.720 | 4.720 | 3,112 |
| 2025-01-22 | 4.740 | 4.800 | 4.600 | 4.720 | 4.720 | 35,091 |
| 2025-01-21 | 4.870 | 4.870 | 4.720 | 4.780 | 4.780 | 7,476 |
| 2025-01-20 | 4.650 | 4.830 | 4.650 | 4.790 | 4.790 | 19,227 |
| 2025-01-17 | 4.640 | 4.670 | 4.600 | 4.630 | 4.630 | 15,347 |
| 2025-01-16 | 4.700 | 4.740 | 4.500 | 4.670 | 4.670 | 76,436 |
| 2025-01-15 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 16,111 |
| 2025-01-14 | 4.880 | 4.880 | 4.600 | 4.720 | 4.720 | 45,605 |
| 2025-01-13 | 4.920 | 4.920 | 4.800 | 4.860 | 4.860 | 7,675 |
| 2025-01-10 | 4.840 | 4.920 | 4.800 | 4.920 | 4.920 | 16,791 |
| 2025-01-09 | 4.900 | 4.900 | 4.810 | 4.850 | 4.850 | 5,276 |
| 2025-01-08 | 4.910 | 4.910 | 4.840 | 4.850 | 4.850 | 6,247 |
| 2025-01-07 | 4.920 | 4.950 | 4.780 | 4.900 | 4.900 | 14,300 |
| 2025-01-06 | 4.640 | 4.930 | 4.640 | 4.860 | 4.860 | 36,395 |
| 2025-01-03 | 4.550 | 4.560 | 4.480 | 4.560 | 4.560 | 13,369 |
| 2025-01-02 | 4.550 | 4.550 | 4.410 | 4.500 | 4.500 | 6,494 |
| 2024-12-31 | 4.600 | 4.600 | 4.400 | 4.560 | 4.560 | 12,574 |
| 2024-12-30 | 4.490 | 4.690 | 4.490 | 4.590 | 4.590 | 14,515 |
| 2024-12-27 | 4.500 | 4.550 | 4.470 | 4.510 | 4.510 | 25,591 |
| 2024-12-24 | 4.370 | 4.490 | 4.370 | 4.460 | 4.460 | 2,719 |
| 2024-12-23 | 4.300 | 4.390 | 4.250 | 4.370 | 4.370 | 9,930 |
| 2024-12-20 | 4.150 | 4.300 | 4.020 | 4.300 | 4.300 | 12,919 |
| 2024-12-19 | 4.150 | 4.330 | 4.000 | 4.140 | 4.140 | 19,962 |
| 2024-12-18 | 4.210 | 4.370 | 4.190 | 4.190 | 4.190 | 10,332 |
| 2024-12-17 | 4.300 | 4.340 | 4.200 | 4.250 | 4.250 | 14,982 |
| 2024-12-16 | 4.530 | 4.530 | 4.300 | 4.300 | 4.300 | 22,361 |
| 2024-12-13 | 4.500 | 4.650 | 4.480 | 4.550 | 4.550 | 8,028 |
| 2024-12-12 | 4.650 | 4.680 | 4.480 | 4.490 | 4.490 | 6,547 |
| 2024-12-11 | 4.350 | 4.720 | 4.230 | 4.680 | 4.680 | 28,719 |
| 2024-12-10 | 4.250 | 4.370 | 4.150 | 4.370 | 4.370 | 18,283 |
| 2024-12-09 | 4.440 | 4.450 | 4.210 | 4.280 | 4.280 | 28,016 |
| 2024-12-06 | 4.500 | 4.510 | 4.360 | 4.460 | 4.460 | 25,748 |
| 2024-12-05 | 4.400 | 4.660 | 3.960 | 4.480 | 4.480 | 264,781 |
| 2024-12-04 | 5.600 | 5.600 | 5.160 | 5.300 | 5.300 | 40,495 |
| 2024-12-03 | 5.740 | 5.760 | 5.560 | 5.620 | 5.620 | 22,379 |
| 2024-12-02 | 5.840 | 5.920 | 5.600 | 5.820 | 5.820 | 30,118 |
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.