ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 3,302 |
| 2025-11-06 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 3,024 |
| 2025-11-05 | 5.100 | 5.100 | 4.920 | 5.000 | 5.000 | 2,150 |
| 2025-11-04 | 5.200 | 5.200 | 4.960 | 5.100 | 5.100 | 3,272 |
| 2025-11-03 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 5,462 |
| 2025-10-31 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 2,846 |
| 2025-10-30 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 4,758 |
| 2025-10-29 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 766 |
| 2025-10-28 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 696 |
| 2025-10-27 | 5.100 | 5.250 | 5.000 | 5.150 | 5.150 | 6,387 |
| 2025-10-24 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 1,779 |
| 2025-10-23 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 2,583 |
| 2025-10-22 | 5.250 | 5.400 | 5.050 | 5.150 | 5.150 | 6,565 |
| 2025-10-21 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 2,912 |
| 2025-10-20 | 5.250 | 5.500 | 5.200 | 5.350 | 5.350 | 2,324 |
| 2025-10-17 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 2,653 |
| 2025-10-16 | 5.400 | 5.450 | 5.250 | 5.350 | 5.350 | 1,906 |
| 2025-10-15 | 5.300 | 5.550 | 5.200 | 5.350 | 5.350 | 15,067 |
| 2025-10-14 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 9,836 |
| 2025-10-13 | 5.100 | 5.300 | 5.050 | 5.250 | 5.250 | 14,243 |
| 2025-10-10 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 6,385 |
| 2025-10-09 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 10,816 |
| 2025-10-08 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 5,507 |
| 2025-10-07 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 404 |
| 2025-10-06 | 5.300 | 5.300 | 5.100 | 5.150 | 5.150 | 2,564 |
| 2025-10-03 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 3,790 |
| 2025-10-02 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 5,812 |
| 2025-10-01 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 2,955 |
| 2025-09-30 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,859 |
| 2025-09-29 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 997 |
| 2025-09-26 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 2,773 |
| 2025-09-25 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 5,017 |
| 2025-09-24 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 2,068 |
| 2025-09-23 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 1,545 |
| 2025-09-22 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 3,676 |
| 2025-09-19 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 552 |
| 2025-09-18 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 1,806 |
| 2025-09-17 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 3,954 |
| 2025-09-16 | 4.980 | 5.050 | 4.940 | 5.050 | 5.050 | 9,566 |
| 2025-09-15 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 2,520 |
| 2025-09-12 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 1,022 |
| 2025-09-11 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 475 |
| 2025-09-10 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 762 |
| 2025-09-09 | 5.050 | 5.150 | 4.980 | 5.100 | 5.100 | 2,848 |
| 2025-09-08 | 4.980 | 5.000 | 4.920 | 4.980 | 4.980 | 1,664 |
| 2025-09-05 | 4.880 | 4.980 | 4.880 | 4.960 | 4.960 | 2,010 |
| 2025-09-04 | 4.900 | 4.920 | 4.860 | 4.860 | 4.860 | 788 |
| 2025-09-03 | 5.000 | 5.000 | 4.860 | 4.960 | 4.960 | 1,491 |
| 2025-09-02 | 5.100 | 5.100 | 4.880 | 4.900 | 4.900 | 4,007 |
| 2025-09-01 | 5.200 | 5.200 | 4.920 | 5.100 | 5.100 | 6,933 |
| 2025-08-29 | 5.250 | 5.400 | 5.150 | 5.250 | 5.250 | 7,895 |
| 2025-08-28 | 5.100 | 5.350 | 5.100 | 5.300 | 5.300 | 16,219 |
| 2025-08-27 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 2,056 |
| 2025-08-26 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,385 |
| 2025-08-25 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 426 |
| 2025-08-22 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 1,288 |
| 2025-08-21 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 2,387 |
| 2025-08-20 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 164 |
| 2025-08-19 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 2,297 |
| 2025-08-18 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 1,507 |
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.