ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 604 |
| 2025-08-14 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 188 |
| 2025-08-13 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 2,835 |
| 2025-08-12 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 3,543 |
| 2025-08-11 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 3,440 |
| 2025-08-08 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 678 |
| 2025-08-07 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 1,282 |
| 2025-08-06 | 5.200 | 5.300 | 5.150 | 5.200 | 5.200 | 1,799 |
| 2025-08-05 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 1,188 |
| 2025-08-04 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 2,019 |
| 2025-08-01 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 1,992 |
| 2025-07-31 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 763 |
| 2025-07-30 | 5.300 | 5.300 | 5.100 | 5.200 | 5.200 | 2,644 |
| 2025-07-29 | 5.200 | 5.250 | 5.100 | 5.250 | 5.250 | 1,119 |
| 2025-07-28 | 5.300 | 5.300 | 5.100 | 5.150 | 5.150 | 3,355 |
| 2025-07-25 | 5.100 | 5.300 | 5.100 | 5.200 | 5.200 | 2,777 |
| 2025-07-24 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,247 |
| 2025-07-23 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 3,493 |
| 2025-07-22 | 5.050 | 5.200 | 5.000 | 5.200 | 5.200 | 1,942 |
| 2025-07-21 | 5.200 | 5.300 | 5.000 | 5.100 | 5.100 | 11,859 |
| 2025-07-18 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 10,981 |
| 2025-07-17 | 5.350 | 5.550 | 5.050 | 5.200 | 5.200 | 7,676 |
| 2025-07-16 | 5.400 | 5.550 | 5.400 | 5.500 | 5.500 | 2,121 |
| 2025-07-15 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 1,143 |
| 2025-07-14 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 10,265 |
| 2025-07-11 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 2,195 |
| 2025-07-10 | 5.600 | 5.650 | 5.400 | 5.500 | 5.500 | 3,903 |
| 2025-07-09 | 5.700 | 5.850 | 5.600 | 5.600 | 5.600 | 5,481 |
| 2025-07-08 | 5.100 | 5.600 | 5.050 | 5.500 | 5.500 | 11,004 |
| 2025-07-07 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 2,424 |
| 2025-07-04 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 6,088 |
| 2025-07-03 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 2,488 |
| 2025-07-02 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 6,861 |
| 2025-07-01 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 1,624 |
| 2025-06-30 | 4.840 | 4.860 | 4.760 | 4.800 | 4.800 | 5,485 |
| 2025-06-27 | 4.940 | 4.960 | 4.820 | 4.860 | 4.860 | 3,581 |
| 2025-06-26 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 1,025 |
| 2025-06-25 | 4.900 | 5.050 | 4.880 | 4.980 | 4.980 | 3,322 |
| 2025-06-24 | 4.900 | 4.980 | 4.900 | 4.960 | 4.960 | 4,600 |
| 2025-06-23 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 1,747 |
| 2025-06-20 | 5.000 | 5.050 | 4.960 | 4.960 | 4.960 | 5,739 |
| 2025-06-19 | 5.000 | 5.150 | 4.940 | 5.000 | 5.000 | 7,981 |
| 2025-06-18 | 5.150 | 5.150 | 4.980 | 5.100 | 5.100 | 6,089 |
| 2025-06-17 | 4.980 | 5.250 | 4.760 | 5.250 | 5.250 | 15,833 |
| 2025-06-16 | 4.700 | 4.880 | 4.700 | 4.880 | 4.880 | 3,596 |
| 2025-06-13 | 4.780 | 4.800 | 4.600 | 4.680 | 4.680 | 4,524 |
| 2025-06-12 | 4.820 | 4.820 | 4.600 | 4.720 | 4.720 | 5,016 |
| 2025-06-11 | 5.000 | 5.000 | 4.780 | 4.880 | 4.880 | 9,552 |
| 2025-06-10 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 1,781 |
| 2025-06-09 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 3,641 |
| 2025-06-06 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 1,590 |
| 2025-06-05 | 5.050 | 5.100 | 4.980 | 5.050 | 5.050 | 9,085 |
| 2025-06-04 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 3,259 |
| 2025-06-03 | 5.400 | 5.400 | 5.000 | 5.100 | 5.100 | 9,028 |
| 2025-06-02 | 5.250 | 5.450 | 5.000 | 5.450 | 5.450 | 22,250 |
| 2025-05-30 | 4.680 | 5.950 | 4.640 | 5.450 | 5.450 | 23,386 |
| 2025-05-29 | 4.260 | 4.680 | 4.260 | 4.540 | 4.540 | 27,372 |
| 2025-05-28 | 4.040 | 4.060 | 4.000 | 4.060 | 4.060 | 3,804 |
| 2025-05-27 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 2,597 |
| 2025-05-26 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 1,987 |
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.