ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,589 |
| 2025-05-22 | 4.000 | 4.080 | 4.000 | 4.020 | 4.020 | 2,887 |
| 2025-05-21 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 6,258 |
| 2025-05-20 | 4.000 | 4.080 | 4.000 | 4.000 | 4.000 | 5,275 |
| 2025-05-19 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 2,131 |
| 2025-05-16 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 2,336 |
| 2025-05-15 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 1,001 |
| 2025-05-14 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 2,149 |
| 2025-05-13 | 4.080 | 4.080 | 3.980 | 4.040 | 4.040 | 3,712 |
| 2025-05-12 | 4.000 | 4.120 | 4.000 | 4.020 | 4.020 | 5,278 |
| 2025-05-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 966 |
| 2025-05-08 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 820 |
| 2025-05-07 | 3.880 | 4.020 | 3.880 | 4.000 | 4.000 | 5,831 |
| 2025-05-06 | 3.840 | 3.900 | 3.840 | 3.880 | 3.880 | 1,925 |
| 2025-05-05 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 1,055 |
| 2025-05-02 | 3.460 | 3.800 | 3.460 | 3.740 | 3.740 | 6,069 |
| 2025-04-30 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 660 |
| 2025-04-29 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 1,332 |
| 2025-04-28 | 3.600 | 3.960 | 3.600 | 3.840 | 3.840 | 7,705 |
| 2025-04-25 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 216 |
| 2025-04-24 | 3.860 | 3.880 | 3.800 | 3.800 | 3.800 | 1,368 |
| 2025-04-23 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 519 |
| 2025-04-22 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 3,231 |
| 2025-04-17 | 3.920 | 3.980 | 3.920 | 3.960 | 3.960 | 1,553 |
| 2025-04-16 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 3,403 |
| 2025-04-15 | 3.960 | 4.020 | 3.940 | 4.000 | 4.000 | 2,295 |
| 2025-04-14 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 1,031 |
| 2025-04-11 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 677 |
| 2025-04-10 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 1,401 |
| 2025-04-09 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 2,761 |
| 2025-04-08 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 1,071 |
| 2025-04-07 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 4,967 |
| 2025-04-04 | 3.950 | 3.970 | 3.940 | 3.940 | 3.940 | 3,727 |
| 2025-04-03 | 3.990 | 3.990 | 3.900 | 3.940 | 3.940 | 1,311 |
| 2025-04-02 | 3.960 | 4.120 | 3.850 | 3.960 | 3.960 | 17,515 |
| 2025-04-01 | 3.990 | 3.990 | 3.910 | 3.960 | 3.960 | 4,822 |
| 2025-03-31 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 6,462 |
| 2025-03-28 | 4.000 | 4.020 | 3.980 | 4.010 | 4.010 | 2,556 |
| 2025-03-27 | 3.980 | 4.000 | 3.940 | 3.980 | 3.980 | 3,428 |
| 2025-03-26 | 3.980 | 3.980 | 3.940 | 3.980 | 3.980 | 2,212 |
| 2025-03-25 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 2,857 |
| 2025-03-24 | 4.060 | 4.080 | 3.940 | 3.960 | 3.960 | 6,725 |
| 2025-03-21 | 4.070 | 4.080 | 4.040 | 4.080 | 4.080 | 1,349 |
| 2025-03-20 | 4.080 | 4.080 | 4.020 | 4.070 | 4.070 | 2,026 |
| 2025-03-19 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 1,249 |
| 2025-03-18 | 4.160 | 4.180 | 4.010 | 4.010 | 4.010 | 2,837 |
| 2025-03-17 | 4.080 | 4.160 | 4.080 | 4.150 | 4.150 | 4,256 |
| 2025-03-14 | 4.120 | 4.160 | 4.100 | 4.160 | 4.160 | 2,339 |
| 2025-03-13 | 4.110 | 4.120 | 4.100 | 4.120 | 4.120 | 525 |
| 2025-03-12 | 4.120 | 4.160 | 4.090 | 4.090 | 4.090 | 2,242 |
| 2025-03-11 | 4.260 | 4.260 | 4.100 | 4.100 | 4.100 | 3,810 |
| 2025-03-10 | 4.290 | 4.300 | 4.220 | 4.260 | 4.260 | 3,893 |
| 2025-03-07 | 4.290 | 4.310 | 4.220 | 4.300 | 4.300 | 3,968 |
| 2025-03-06 | 4.330 | 4.450 | 4.260 | 4.340 | 4.340 | 14,087 |
| 2025-03-05 | 4.340 | 4.450 | 4.320 | 4.330 | 4.330 | 10,733 |
| 2025-03-04 | 4.390 | 4.450 | 4.320 | 4.330 | 4.330 | 5,663 |
| 2025-03-03 | 4.390 | 4.400 | 4.350 | 4.360 | 4.360 | 3,449 |
| 2025-02-28 | 4.390 | 4.400 | 4.330 | 4.360 | 4.360 | 6,011 |
| 2025-02-27 | 4.200 | 4.520 | 4.200 | 4.380 | 4.380 | 10,077 |
| 2025-02-26 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 2,690 |
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.