Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 5.880 | 6.120 | 5.620 | 5.960 | 5.960 | 93,181 |
| 2024-11-28 | 5.260 | 5.800 | 5.260 | 5.800 | 5.800 | 46,597 |
| 2024-11-27 | 5.460 | 5.460 | 5.260 | 5.320 | 5.320 | 12,066 |
| 2024-11-26 | 5.580 | 5.580 | 5.300 | 5.420 | 5.420 | 8,308 |
| 2024-11-25 | 5.180 | 5.600 | 5.120 | 5.440 | 5.440 | 43,007 |
| 2024-11-22 | 5.360 | 5.360 | 5.100 | 5.220 | 5.220 | 16,910 |
| 2024-11-21 | 5.520 | 5.520 | 5.200 | 5.300 | 5.300 | 20,737 |
| 2024-11-20 | 5.240 | 5.660 | 5.240 | 5.520 | 5.520 | 43,612 |
| 2024-11-19 | 5.120 | 5.340 | 5.080 | 5.340 | 5.340 | 22,756 |
| 2024-11-18 | 5.160 | 5.200 | 5.100 | 5.140 | 5.140 | 5,164 |
| 2024-11-15 | 5.280 | 5.280 | 5.040 | 5.200 | 5.200 | 12,894 |
| 2024-11-14 | 5.280 | 5.340 | 5.120 | 5.280 | 5.280 | 11,136 |
| 2024-11-13 | 5.020 | 5.340 | 5.000 | 5.280 | 5.280 | 25,453 |
| 2024-11-12 | 5.180 | 5.180 | 4.810 | 5.080 | 5.080 | 32,327 |
| 2024-11-11 | 5.200 | 5.240 | 5.100 | 5.140 | 5.140 | 10,706 |
| 2024-11-08 | 5.200 | 5.400 | 5.140 | 5.220 | 5.220 | 47,783 |
| 2024-11-07 | 5.220 | 5.260 | 5.160 | 5.260 | 5.260 | 21,166 |
| 2024-11-06 | 5.280 | 5.280 | 5.100 | 5.220 | 5.220 | 24,726 |
| 2024-11-05 | 5.120 | 5.400 | 5.120 | 5.300 | 5.300 | 42,469 |
| 2024-11-04 | 4.450 | 5.220 | 4.400 | 5.140 | 5.140 | 79,019 |
| 2024-11-01 | 4.340 | 4.490 | 4.340 | 4.450 | 4.450 | 17,694 |
| 2024-10-31 | 4.270 | 4.560 | 4.250 | 4.360 | 4.360 | 36,203 |
| 2024-10-30 | 4.320 | 4.330 | 4.260 | 4.310 | 4.310 | 4,481 |
| 2024-10-29 | 4.460 | 4.500 | 4.240 | 4.330 | 4.330 | 44,498 |
| 2024-10-28 | 4.480 | 4.570 | 4.420 | 4.480 | 4.480 | 18,374 |
| 2024-10-25 | 4.250 | 4.720 | 4.180 | 4.430 | 4.430 | 90,883 |
| 2024-10-24 | 4.230 | 4.300 | 4.130 | 4.270 | 4.270 | 34,319 |
| 2024-10-23 | 4.250 | 4.380 | 4.100 | 4.230 | 4.230 | 15,945 |
| 2024-10-22 | 4.420 | 4.480 | 4.220 | 4.260 | 4.260 | 29,589 |
| 2024-10-21 | 4.380 | 4.500 | 4.250 | 4.480 | 4.480 | 32,100 |
| 2024-10-18 | 4.510 | 4.690 | 4.350 | 4.460 | 4.460 | 71,566 |
| 2024-10-17 | 3.960 | 4.530 | 3.850 | 4.510 | 4.510 | 87,532 |
| 2024-10-16 | 3.980 | 4.360 | 3.810 | 3.900 | 3.900 | 102,883 |
| 2024-10-15 | 4.390 | 4.500 | 3.960 | 4.090 | 4.090 | 91,692 |
| 2024-10-14 | 4.750 | 4.810 | 4.340 | 4.400 | 4.400 | 60,043 |
| 2024-10-11 | 4.720 | 4.790 | 4.710 | 4.740 | 4.740 | 14,014 |
| 2024-10-10 | 4.930 | 4.930 | 4.730 | 4.780 | 4.780 | 14,686 |
| 2024-10-09 | 4.760 | 4.930 | 4.730 | 4.930 | 4.930 | 18,211 |
| 2024-10-08 | 4.850 | 4.920 | 4.730 | 4.800 | 4.800 | 17,498 |
| 2024-10-07 | 4.860 | 4.980 | 4.710 | 4.960 | 4.960 | 41,376 |
| 2024-10-04 | 5.180 | 5.180 | 4.860 | 5.000 | 5.000 | 26,189 |
| 2024-10-03 | 5.200 | 5.200 | 5.000 | 5.180 | 5.180 | 11,505 |
| 2024-10-02 | 5.220 | 5.320 | 5.100 | 5.200 | 5.200 | 13,661 |
| 2024-10-01 | 4.940 | 5.260 | 4.940 | 5.220 | 5.220 | 22,683 |
| 2024-09-30 | 5.100 | 5.120 | 4.900 | 5.000 | 5.000 | 40,070 |
| 2024-09-27 | 5.200 | 5.280 | 5.060 | 5.120 | 5.120 | 33,568 |
| 2024-09-26 | 5.420 | 5.460 | 5.160 | 5.360 | 5.360 | 30,781 |
| 2024-09-25 | 5.700 | 5.700 | 5.180 | 5.480 | 5.480 | 44,051 |
| 2024-09-24 | 5.860 | 5.860 | 5.620 | 5.700 | 5.700 | 20,131 |
| 2024-09-23 | 5.740 | 5.880 | 5.740 | 5.860 | 5.860 | 17,306 |
| 2024-09-20 | 5.780 | 5.780 | 5.520 | 5.740 | 5.740 | 28,083 |
| 2024-09-19 | 5.740 | 5.960 | 5.240 | 5.780 | 5.780 | 102,099 |
| 2024-09-18 | 6.600 | 6.600 | 5.380 | 5.740 | 5.740 | 104,594 |
| 2024-09-17 | 6.520 | 6.700 | 6.240 | 6.300 | 6.300 | 26,251 |
| 2024-09-16 | 6.400 | 6.580 | 6.340 | 6.480 | 6.480 | 20,141 |
| 2024-09-13 | 6.160 | 6.400 | 6.020 | 6.340 | 6.340 | 18,394 |
| 2024-09-12 | 5.880 | 6.200 | 5.740 | 6.160 | 6.160 | 16,156 |
| 2024-09-11 | 5.880 | 5.880 | 5.720 | 5.840 | 5.840 | 8,037 |
| 2024-09-10 | 5.980 | 5.980 | 5.820 | 5.860 | 5.860 | 10,657 |
| 2024-09-09 | 6.020 | 6.020 | 5.900 | 5.980 | 5.980 | 4,835 |
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.