ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.240 | 6.500 | 6.160 | 6.200 | 6.200 | 4,780 |
| 2026-10-16 | 6.180 | 6.200 | 6.160 | 6.200 | 6.200 | 1,221 |
| 2026-10-15 | 6.180 | 6.260 | 6.100 | 6.120 | 6.120 | 5,641 |
| 2026-10-14 | 6.160 | 6.180 | 6.080 | 6.140 | 6.140 | 5,341 |
| 2026-10-13 | 6.100 | 6.200 | 6.000 | 6.040 | 6.040 | 7,247 |
| 2026-10-12 | 6.200 | 6.300 | 5.900 | 6.000 | 6.000 | 21,747 |
| 2026-10-09 | 5.640 | 5.820 | 5.640 | 5.700 | 5.700 | 6,312 |
| 2026-10-08 | 5.400 | 5.440 | 5.280 | 5.440 | 5.440 | 6,217 |
| 2026-10-07 | 5.800 | 5.800 | 5.220 | 5.440 | 5.440 | 9,916 |
| 2026-10-06 | 6.120 | 6.120 | 5.840 | 5.860 | 5.860 | 9,994 |
| 2026-10-05 | 6.180 | 6.180 | 6.100 | 6.120 | 6.120 | 3,148 |
| 2026-10-02 | 6.120 | 6.160 | 6.120 | 6.160 | 6.160 | 3,685 |
| 2026-10-01 | 6.160 | 6.160 | 6.000 | 6.120 | 6.120 | 4,899 |
| 2026-09-30 | 6.020 | 6.280 | 5.980 | 6.120 | 6.120 | 4,960 |
| 2026-09-29 | 6.120 | 6.220 | 5.720 | 5.900 | 5.900 | 17,531 |
| 2026-09-28 | 6.000 | 6.340 | 5.700 | 6.200 | 6.200 | 30,785 |
| 2026-09-25 | 6.600 | 6.620 | 6.300 | 6.560 | 6.560 | 20,993 |
| 2026-09-24 | 6.660 | 7.000 | 6.260 | 6.600 | 6.600 | 13,049 |
| 2026-09-23 | 6.900 | 6.960 | 6.400 | 6.560 | 6.560 | 6,516 |
| 2026-09-22 | 6.800 | 6.800 | 6.580 | 6.620 | 6.620 | 5,354 |
| 2026-09-21 | 6.900 | 6.920 | 6.740 | 6.800 | 6.800 | 4,364 |
| 2026-09-18 | 6.880 | 6.940 | 6.870 | 6.920 | 6.920 | 2,427 |
| 2026-09-17 | 6.960 | 7.060 | 6.800 | 6.880 | 6.880 | 3,536 |
| 2026-09-16 | 7.080 | 7.100 | 6.580 | 6.900 | 6.900 | 9,274 |
| 2026-09-15 | 7.240 | 7.240 | 7.060 | 7.060 | 7.060 | 5,096 |
| 2026-09-14 | 7.720 | 7.800 | 7.160 | 7.160 | 7.160 | 12,277 |
| 2026-09-11 | 7.500 | 7.500 | 7.000 | 7.280 | 7.280 | 8,012 |
| 2026-09-10 | 7.700 | 7.700 | 7.500 | 7.540 | 7.540 | 5,140 |
| 2026-09-09 | 7.740 | 7.740 | 7.660 | 7.660 | 7.660 | 3,176 |
| 2026-09-08 | 7.680 | 7.740 | 7.660 | 7.740 | 7.740 | 2,606 |
| 2026-09-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,744 |
| 2026-09-04 | 7.900 | 7.940 | 7.700 | 7.700 | 7.700 | 6,601 |
| 2026-09-03 | 7.920 | 7.920 | 7.880 | 7.900 | 7.900 | 1,808 |
| 2026-09-02 | 7.960 | 7.960 | 7.900 | 7.920 | 7.920 | 1,274 |
| 2026-09-01 | 8.000 | 8.020 | 7.860 | 7.900 | 7.900 | 4,852 |
| 2026-08-31 | 8.100 | 8.120 | 7.940 | 8.000 | 8.000 | 6,413 |
| 2026-08-28 | 8.020 | 8.020 | 7.960 | 8.000 | 8.000 | 2,118 |
| 2026-08-27 | 8.020 | 8.020 | 7.960 | 8.020 | 8.020 | 1,555 |
| 2026-08-26 | 8.000 | 8.200 | 7.960 | 8.000 | 8.000 | 11,155 |
| 2026-08-25 | 7.900 | 8.140 | 7.900 | 7.920 | 7.920 | 11,846 |
| 2026-08-24 | 7.860 | 8.000 | 7.820 | 7.840 | 7.840 | 4,307 |
| 2026-08-21 | 7.780 | 7.900 | 7.760 | 7.800 | 7.800 | 2,588 |
| 2026-08-20 | 7.860 | 7.860 | 7.740 | 7.780 | 7.780 | 1,297 |
| 2026-08-19 | 7.840 | 7.900 | 7.800 | 7.840 | 7.840 | 2,020 |
| 2026-08-18 | 7.840 | 7.940 | 7.800 | 7.840 | 7.840 | 2,801 |
| 2026-08-17 | 7.800 | 7.880 | 7.760 | 7.840 | 7.840 | 2,926 |
| 2026-08-14 | 7.800 | 7.800 | 7.720 | 7.760 | 7.760 | 1,104 |
| 2026-08-13 | 7.940 | 7.940 | 7.720 | 7.800 | 7.800 | 5,283 |
| 2026-08-12 | 7.940 | 7.940 | 7.920 | 7.940 | 7.940 | 244 |
| 2026-08-11 | 7.940 | 7.980 | 7.880 | 7.920 | 7.920 | 2,903 |
| 2026-08-10 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 1,740 |
| 2026-08-07 | 8.000 | 8.000 | 7.880 | 7.960 | 7.960 | 4,917 |
| 2026-08-06 | 7.940 | 7.980 | 7.900 | 7.960 | 7.960 | 1,370 |
| 2026-08-05 | 7.900 | 8.000 | 7.880 | 7.940 | 7.940 | 1,583 |
| 2026-08-04 | 7.940 | 7.980 | 7.840 | 7.840 | 7.840 | 4,194 |
| 2026-08-03 | 8.040 | 8.040 | 7.880 | 7.940 | 7.940 | 3,971 |
| 2026-07-31 | 7.960 | 8.040 | 7.960 | 8.000 | 8.000 | 1,312 |
| 2026-07-30 | 7.660 | 8.000 | 7.660 | 7.960 | 7.960 | 4,604 |
| 2026-07-29 | 7.960 | 7.960 | 7.800 | 7.800 | 7.800 | 5,463 |
| 2026-07-28 | 7.980 | 8.100 | 7.900 | 7.940 | 7.940 | 3,668 |
Page 1 of 2 · 66 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.