ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.000 | 5.050 | 4.920 | 5.000 | 5.000 | 2,683 |
| 2026-02-03 | 4.720 | 4.940 | 4.680 | 4.840 | 4.840 | 11,297 |
| 2026-02-02 | 4.620 | 4.620 | 4.560 | 4.580 | 4.580 | 1,700 |
| 2026-01-30 | 4.680 | 4.720 | 4.580 | 4.600 | 4.600 | 2,096 |
| 2026-01-29 | 4.600 | 4.680 | 4.560 | 4.600 | 4.600 | 1,045 |
| 2026-01-28 | 4.640 | 4.680 | 4.600 | 4.600 | 4.600 | 1,604 |
| 2026-01-27 | 4.660 | 4.700 | 4.600 | 4.600 | 4.600 | 1,987 |
| 2026-01-26 | 4.700 | 4.800 | 4.660 | 4.660 | 4.660 | 2,969 |
| 2026-01-23 | 4.700 | 4.760 | 4.620 | 4.700 | 4.700 | 2,484 |
| 2026-01-22 | 4.740 | 4.780 | 4.640 | 4.700 | 4.700 | 2,142 |
| 2026-01-21 | 4.780 | 4.840 | 4.660 | 4.700 | 4.700 | 7,140 |
| 2026-01-20 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 1,991 |
| 2026-01-19 | 4.920 | 4.920 | 4.800 | 4.820 | 4.820 | 4,129 |
| 2026-01-16 | 4.820 | 5.000 | 4.820 | 4.880 | 4.880 | 6,508 |
| 2026-01-15 | 4.940 | 4.940 | 4.760 | 4.800 | 4.800 | 1,814 |
| 2026-01-14 | 4.940 | 4.960 | 4.900 | 4.900 | 4.900 | 836 |
| 2026-01-13 | 4.900 | 4.940 | 4.880 | 4.940 | 4.940 | 1,584 |
| 2026-01-12 | 4.960 | 4.960 | 4.860 | 4.900 | 4.900 | 3,343 |
| 2026-01-09 | 4.940 | 4.960 | 4.860 | 4.900 | 4.900 | 408 |
| 2026-01-08 | 4.920 | 4.960 | 4.860 | 4.960 | 4.960 | 3,332 |
| 2026-01-07 | 4.960 | 4.960 | 4.900 | 4.920 | 4.920 | 260 |
| 2026-01-06 | 4.940 | 4.980 | 4.880 | 4.920 | 4.920 | 691 |
| 2026-01-05 | 4.980 | 4.980 | 4.900 | 4.980 | 4.980 | 921 |
| 2026-01-02 | 5.000 | 5.000 | 4.920 | 4.980 | 4.980 | 713 |
| 2025-12-31 | 4.980 | 4.980 | 4.880 | 4.900 | 4.900 | 1,306 |
| 2025-12-30 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 892 |
| 2025-12-29 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 1,550 |
| 2025-12-24 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 307 |
| 2025-12-23 | 4.960 | 5.000 | 4.940 | 4.980 | 4.980 | 1,038 |
| 2025-12-22 | 4.920 | 4.980 | 4.900 | 4.980 | 4.980 | 843 |
| 2025-12-19 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 1,937 |
| 2025-12-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 123 |
| 2025-12-17 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 155 |
| 2025-12-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,231 |
| 2025-12-15 | 4.900 | 4.940 | 4.900 | 4.900 | 4.900 | 4,161 |
| 2025-12-12 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 233 |
| 2025-12-11 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 978 |
| 2025-12-10 | 4.960 | 4.980 | 4.920 | 4.960 | 4.960 | 1,561 |
| 2025-12-09 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 1,079 |
| 2025-12-08 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 2,216 |
| 2025-12-05 | 5.000 | 5.050 | 4.960 | 5.050 | 5.050 | 2,862 |
| 2025-12-04 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 1,097 |
| 2025-12-03 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 1,924 |
| 2025-12-02 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 703 |
| 2025-12-01 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 449 |
| 2025-11-28 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 1,068 |
| 2025-11-27 | 5.000 | 5.050 | 4.940 | 5.000 | 5.000 | 3,097 |
| 2025-11-26 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 808 |
| 2025-11-25 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 5,450 |
| 2025-11-24 | 4.980 | 5.050 | 4.940 | 5.050 | 5.050 | 2,482 |
| 2025-11-21 | 5.050 | 5.050 | 4.940 | 4.980 | 4.980 | 1,193 |
| 2025-11-20 | 4.980 | 5.100 | 4.940 | 5.050 | 5.050 | 2,766 |
| 2025-11-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,047 |
| 2025-11-18 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 1,699 |
| 2025-11-17 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 3,167 |
| 2025-11-14 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 1,287 |
| 2025-11-13 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 219 |
| 2025-11-12 | 5.000 | 5.000 | 4.920 | 4.960 | 4.960 | 236 |
| 2025-11-11 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 407 |
| 2025-11-10 | 4.940 | 4.960 | 4.900 | 4.960 | 4.960 | 1,669 |
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.