ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.160 | 6.320 | 6.080 | 6.160 | 6.160 | 7,475 |
| 2026-04-30 | 6.100 | 6.100 | 5.960 | 6.020 | 6.020 | 4,207 |
| 2026-04-29 | 6.020 | 6.160 | 5.960 | 6.000 | 6.000 | 5,163 |
| 2026-04-28 | 5.900 | 6.180 | 5.880 | 6.000 | 6.000 | 3,761 |
| 2026-04-27 | 5.800 | 5.900 | 5.780 | 5.780 | 5.780 | 1,787 |
| 2026-04-24 | 5.640 | 5.780 | 5.640 | 5.780 | 5.780 | 1,669 |
| 2026-04-23 | 6.000 | 6.140 | 5.540 | 5.640 | 5.640 | 19,249 |
| 2026-04-22 | 5.740 | 5.820 | 5.640 | 5.800 | 5.800 | 4,671 |
| 2026-04-21 | 5.960 | 6.000 | 5.660 | 5.720 | 5.720 | 4,967 |
| 2026-04-20 | 5.840 | 6.100 | 5.840 | 6.040 | 6.040 | 1,249 |
| 2026-04-17 | 6.160 | 6.160 | 5.560 | 5.860 | 5.860 | 8,856 |
| 2026-04-16 | 6.200 | 6.200 | 6.120 | 6.180 | 6.180 | 3,555 |
| 2026-04-15 | 6.180 | 6.220 | 6.160 | 6.200 | 6.200 | 4,990 |
| 2026-04-14 | 6.500 | 6.500 | 5.960 | 6.240 | 6.240 | 11,879 |
| 2026-04-13 | 5.480 | 6.560 | 5.480 | 6.500 | 6.500 | 27,373 |
| 2026-04-10 | 5.360 | 5.460 | 5.320 | 5.420 | 5.420 | 7,581 |
| 2026-04-09 | 5.300 | 5.320 | 5.280 | 5.320 | 5.320 | 1,610 |
| 2026-04-08 | 5.280 | 5.300 | 5.260 | 5.300 | 5.300 | 3,762 |
| 2026-04-07 | 5.280 | 5.280 | 5.220 | 5.280 | 5.280 | 2,397 |
| 2026-04-02 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 685 |
| 2026-04-01 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 3,640 |
| 2026-03-31 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 3,464 |
| 2026-03-30 | 5.250 | 5.250 | 5.050 | 5.200 | 5.200 | 2,922 |
| 2026-03-27 | 5.300 | 5.300 | 5.050 | 5.250 | 5.250 | 10,659 |
| 2026-03-26 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 6,935 |
| 2026-03-25 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 2,467 |
| 2026-03-24 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 5,843 |
| 2026-03-23 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 2,441 |
| 2026-03-20 | 5.200 | 5.250 | 5.000 | 5.100 | 5.100 | 4,666 |
| 2026-03-19 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 2,461 |
| 2026-03-18 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 1,270 |
| 2026-03-17 | 4.980 | 5.100 | 4.960 | 5.100 | 5.100 | 4,130 |
| 2026-03-16 | 4.720 | 5.000 | 4.640 | 5.000 | 5.000 | 18,025 |
| 2026-03-13 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 1,591 |
| 2026-03-12 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 230 |
| 2026-03-11 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 335 |
| 2026-03-10 | 4.920 | 5.200 | 4.920 | 5.200 | 5.200 | 1,483 |
| 2026-03-09 | 5.050 | 5.150 | 4.900 | 5.000 | 5.000 | 2,601 |
| 2026-03-06 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 360 |
| 2026-03-05 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 537 |
| 2026-03-04 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 889 |
| 2026-03-03 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 1,132 |
| 2026-03-02 | 5.150 | 5.250 | 5.050 | 5.150 | 5.150 | 1,809 |
| 2026-02-27 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 2,109 |
| 2026-02-26 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 1,428 |
| 2026-02-25 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 302 |
| 2026-02-24 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,787 |
| 2026-02-23 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 4,876 |
| 2026-02-20 | 4.980 | 5.150 | 4.980 | 5.000 | 5.000 | 1,097 |
| 2026-02-19 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 1,808 |
| 2026-02-18 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,146 |
| 2026-02-17 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,025 |
| 2026-02-16 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 1,118 |
| 2026-02-13 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 860 |
| 2026-02-12 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 755 |
| 2026-02-11 | 5.050 | 5.200 | 5.000 | 5.200 | 5.200 | 3,804 |
| 2026-02-10 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 2,018 |
| 2026-02-09 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 7,544 |
| 2026-02-06 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 3,443 |
| 2026-02-05 | 5.050 | 5.100 | 4.960 | 4.960 | 4.960 | 5,240 |
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.