ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.200 | 8.240 | 7.980 | 8.000 | 8.000 | 3,822 |
| 2026-07-24 | 8.200 | 8.240 | 7.940 | 8.180 | 8.180 | 7,834 |
| 2026-07-23 | 8.900 | 8.900 | 8.320 | 8.320 | 8.320 | 8,980 |
| 2026-07-22 | 9.100 | 9.100 | 8.960 | 8.960 | 8.960 | 3,084 |
| 2026-07-21 | 9.040 | 9.040 | 8.920 | 9.000 | 9.000 | 1,541 |
| 2026-07-20 | 9.160 | 9.160 | 8.960 | 8.960 | 8.960 | 4,300 |
| 2026-07-17 | 8.980 | 9.020 | 8.900 | 8.940 | 8.940 | 1,232 |
| 2026-07-16 | 9.180 | 9.200 | 8.980 | 9.000 | 9.000 | 1,376 |
| 2026-07-15 | 9.140 | 9.260 | 8.900 | 9.260 | 9.260 | 7,916 |
| 2026-07-14 | 9.360 | 9.360 | 9.100 | 9.140 | 9.140 | 2,080 |
| 2026-07-13 | 9.460 | 9.480 | 9.300 | 9.360 | 9.360 | 5,932 |
| 2026-07-10 | 9.000 | 9.300 | 9.000 | 9.160 | 9.160 | 8,506 |
| 2026-07-09 | 8.920 | 8.940 | 8.840 | 8.900 | 8.900 | 2,462 |
| 2026-07-08 | 8.500 | 8.800 | 8.400 | 8.800 | 8.800 | 4,159 |
| 2026-07-07 | 8.000 | 8.780 | 7.940 | 8.560 | 8.560 | 7,555 |
| 2026-07-06 | 7.880 | 7.980 | 7.840 | 7.980 | 7.980 | 3,803 |
| 2026-07-03 | 7.940 | 7.960 | 7.820 | 7.820 | 7.820 | 4,598 |
| 2026-07-02 | 7.880 | 7.980 | 7.860 | 7.940 | 7.940 | 5,183 |
| 2026-07-01 | 7.920 | 7.960 | 7.900 | 7.960 | 7.960 | 2,212 |
| 2026-06-30 | 8.000 | 8.000 | 7.880 | 7.940 | 7.940 | 3,915 |
| 2026-06-29 | 7.700 | 8.060 | 7.700 | 8.000 | 8.000 | 9,672 |
| 2026-06-26 | 7.980 | 7.980 | 7.500 | 7.700 | 7.700 | 10,855 |
| 2026-06-25 | 8.280 | 8.280 | 7.820 | 7.900 | 7.900 | 10,865 |
| 2026-06-24 | 8.500 | 8.580 | 8.280 | 8.340 | 8.340 | 7,092 |
| 2026-06-23 | 8.860 | 8.860 | 8.360 | 8.440 | 8.440 | 10,974 |
| 2026-06-22 | 9.000 | 9.000 | 8.520 | 8.860 | 8.860 | 13,389 |
| 2026-06-19 | 9.000 | 9.000 | 8.960 | 8.980 | 8.980 | 2,030 |
| 2026-06-18 | 8.980 | 9.120 | 8.980 | 9.000 | 9.000 | 9,243 |
| 2026-06-17 | 9.080 | 9.100 | 8.960 | 9.000 | 9.000 | 1,952 |
| 2026-06-16 | 9.000 | 9.260 | 8.740 | 8.960 | 8.960 | 20,905 |
| 2026-06-15 | 8.320 | 8.800 | 8.320 | 8.800 | 8.800 | 17,418 |
| 2026-06-12 | 8.620 | 8.640 | 8.320 | 8.380 | 8.380 | 7,158 |
| 2026-06-11 | 8.760 | 8.760 | 8.580 | 8.620 | 8.620 | 5,611 |
| 2026-06-10 | 9.000 | 9.040 | 8.600 | 8.760 | 8.760 | 10,299 |
| 2026-06-09 | 8.940 | 9.000 | 8.800 | 9.000 | 9.000 | 16,423 |
| 2026-06-08 | 8.820 | 9.200 | 8.600 | 8.860 | 8.860 | 12,821 |
| 2026-06-05 | 8.440 | 8.840 | 8.440 | 8.820 | 8.820 | 13,238 |
| 2026-06-04 | 9.340 | 9.400 | 8.440 | 8.440 | 8.440 | 29,459 |
| 2026-06-03 | 9.800 | 9.840 | 9.400 | 9.520 | 9.520 | 12,018 |
| 2026-06-02 | 9.980 | 9.980 | 9.820 | 9.900 | 9.900 | 7,157 |
| 2026-06-01 | 10.000 | 10.350 | 9.800 | 9.960 | 9.960 | 26,263 |
| 2026-05-29 | 10.300 | 10.500 | 9.900 | 10.000 | 10.000 | 21,589 |
| 2026-05-28 | 10.000 | 10.950 | 9.960 | 10.100 | 10.100 | 29,531 |
| 2026-05-27 | 9.740 | 10.100 | 9.700 | 9.940 | 9.940 | 31,097 |
| 2026-05-26 | 11.500 | 12.600 | 9.660 | 10.600 | 10.600 | 64,399 |
| 2026-05-25 | 9.400 | 11.100 | 9.400 | 11.000 | 11.000 | 44,609 |
| 2026-05-22 | 8.980 | 9.400 | 8.260 | 9.140 | 9.140 | 47,858 |
| 2026-05-21 | 7.100 | 7.600 | 7.100 | 7.520 | 7.520 | 8,051 |
| 2026-05-20 | 7.300 | 8.420 | 7.000 | 7.000 | 7.000 | 35,688 |
| 2026-05-19 | 7.060 | 7.600 | 7.060 | 7.300 | 7.300 | 39,229 |
| 2026-05-18 | 7.000 | 7.100 | 6.800 | 7.020 | 7.020 | 13,444 |
| 2026-05-15 | 6.360 | 7.100 | 6.360 | 7.020 | 7.020 | 19,987 |
| 2026-05-14 | 6.160 | 6.300 | 6.160 | 6.300 | 6.300 | 2,738 |
| 2026-05-13 | 6.180 | 6.200 | 6.160 | 6.160 | 6.160 | 1,501 |
| 2026-05-12 | 6.300 | 6.360 | 6.060 | 6.180 | 6.180 | 4,645 |
| 2026-05-11 | 6.300 | 6.500 | 6.220 | 6.300 | 6.300 | 12,927 |
| 2026-05-08 | 6.220 | 6.260 | 6.200 | 6.240 | 6.240 | 986 |
| 2026-05-07 | 6.260 | 6.260 | 6.180 | 6.220 | 6.220 | 2,097 |
| 2026-05-06 | 6.160 | 6.200 | 6.120 | 6.200 | 6.200 | 4,577 |
| 2026-05-05 | 6.200 | 6.280 | 5.960 | 6.140 | 6.140 | 5,733 |
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.