Arcure SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.900	1.910	1.860	1.885	1.885	1,628
2026-10-16	1.895	1.900	1.865	1.900	1.900	2,151
2026-10-15	1.915	1.915	1.895	1.895	1.895	824
2026-10-14	1.940	1.940	1.890	1.915	1.915	3,274
2026-10-13	2.000	2.000	1.920	1.940	1.940	4,073
2026-10-12	2.040	2.040	2.000	2.000	2.000	1,296
2026-10-09	2.040	2.040	2.000	2.040	2.040	3,401
2026-10-08	2.080	2.090	2.040	2.040	2.040	604
2026-10-07	2.160	2.160	2.080	2.080	2.080	1,025
2026-10-06	2.120	2.200	2.120	2.160	2.160	6,393
2026-10-05	2.040	2.200	2.040	2.200	2.200	11,347
2026-10-02	1.880	2.000	1.880	1.995	1.995	16,757
2026-10-01	2.000	2.000	1.800	1.880	1.880	23,109
2026-09-30	2.070	2.070	2.020	2.040	2.040	10,894
2026-09-29	2.180	2.180	1.995	2.060	2.060	46,818
2026-09-28	2.400	2.400	2.170	2.170	2.170	33,403
2026-09-25	2.330	2.580	2.330	2.400	2.400	18,037
2026-09-24	2.330	2.460	2.300	2.390	2.390	6,157
2026-09-23	2.370	2.370	2.320	2.330	2.330	3,767
2026-09-22	2.320	2.410	2.320	2.370	2.370	3,449
2026-09-21	2.440	2.450	2.310	2.320	2.320	10,969
2026-09-18	2.490	2.490	2.440	2.440	2.440	1,535
2026-09-17	2.470	2.530	2.470	2.480	2.480	5,141
2026-09-16	2.530	2.530	2.470	2.470	2.470	238
2026-09-15	2.450	2.530	2.450	2.530	2.530	2,909
2026-09-14	2.310	2.450	2.310	2.450	2.450	6,803
2026-09-11	2.400	2.440	2.380	2.420	2.420	3,674
2026-09-10	2.460	2.460	2.340	2.400	2.400	6,905
2026-09-09	2.460	2.530	2.440	2.460	2.460	1,727
2026-09-08	2.440	2.500	2.350	2.460	2.460	6,532
2026-09-07	2.360	2.480	2.360	2.410	2.410	2,634
2026-09-04	2.350	2.430	2.190	2.360	2.360	15,390
2026-09-03	2.600	2.600	2.560	2.560	2.560	730
2026-09-02	2.590	2.600	2.560	2.600	2.600	114
2026-09-01	2.660	2.660	2.510	2.600	2.600	7,465
2026-08-31	2.460	2.540	2.350	2.540	2.540	13,134
2026-08-28	2.450	2.470	2.440	2.460	2.460	1,863
2026-08-27	2.450	2.450	2.440	2.450	2.450	888
2026-08-26	2.550	2.550	2.450	2.450	2.450	1,460
2026-08-25	2.510	2.550	2.470	2.550	2.550	3,613
2026-08-24	2.630	2.630	2.470	2.510	2.510	3,449
2026-08-21	2.630	2.630	2.530	2.630	2.630	1,202
2026-08-20	2.580	2.640	2.530	2.630	2.630	2,004
2026-08-19	2.570	2.600	2.570	2.580	2.580	378
2026-08-18	2.700	2.700	2.570	2.570	2.570	3,211
2026-08-17	2.510	2.700	2.500	2.700	2.700	3,126
2026-08-14	2.600	2.600	2.450	2.510	2.510	6,829
2026-08-13	2.560	2.600	2.560	2.600	2.600	1,214
2026-08-12	2.620	2.620	2.520	2.560	2.560	2,005
2026-08-11	2.630	2.630	2.620	2.620	2.620	1,813
2026-08-10	2.710	2.710	2.590	2.630	2.630	2,547
2026-08-07	2.620	2.690	2.550	2.690	2.690	8,194
2026-08-06	2.510	2.680	2.470	2.630	2.630	15,100
2026-08-05	2.540	2.540	2.500	2.510	2.510	4,330
2026-08-04	2.390	2.540	2.350	2.540	2.540	7,511
2026-08-03	2.400	2.420	2.390	2.390	2.390	1,899
2026-07-31	2.400	2.410	2.360	2.410	2.410	2,975
2026-07-30	2.400	2.410	2.400	2.400	2.400	968
2026-07-29	2.410	2.420	2.400	2.400	2.400	1,314
2026-07-28	2.380	2.420	2.370	2.420	2.420	4,653

Page 1 of 3 · 130 trading daysOlder →

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.