ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.030 | 4.080 | 4.030 | 4.080 | 4.080 | 1,786 |
| 2025-02-24 | 4.040 | 4.040 | 4.020 | 4.040 | 4.040 | 830 |
| 2025-02-21 | 4.080 | 4.080 | 4.010 | 4.030 | 4.030 | 2,004 |
| 2025-02-20 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 1,018 |
| 2025-02-19 | 4.030 | 4.060 | 4.020 | 4.020 | 4.020 | 1,170 |
| 2025-02-18 | 4.010 | 4.030 | 4.000 | 4.010 | 4.010 | 62 |
| 2025-02-17 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 3,117 |
| 2025-02-14 | 4.040 | 4.040 | 4.030 | 4.030 | 4.030 | 317 |
| 2025-02-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 800 |
| 2025-02-12 | 4.050 | 4.050 | 4.040 | 4.040 | 4.040 | 7 |
| 2025-02-11 | 4.040 | 4.050 | 4.020 | 4.030 | 4.030 | 522 |
| 2025-02-10 | 4.050 | 4.050 | 3.990 | 4.050 | 4.050 | 1,536 |
| 2025-02-07 | 4.080 | 4.080 | 4.000 | 4.020 | 4.020 | 3,650 |
| 2025-02-06 | 4.030 | 4.030 | 4.000 | 4.020 | 4.020 | 1,155 |
| 2025-02-05 | 4.000 | 4.130 | 3.960 | 3.960 | 3.960 | 10,316 |
| 2025-02-04 | 3.970 | 3.990 | 3.960 | 3.990 | 3.990 | 186 |
| 2025-02-03 | 3.920 | 3.970 | 3.890 | 3.970 | 3.970 | 7,219 |
| 2025-01-31 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 7,425 |
| 2025-01-30 | 4.030 | 4.030 | 3.990 | 4.000 | 4.000 | 1,325 |
| 2025-01-29 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 1,582 |
| 2025-01-28 | 4.010 | 4.030 | 3.990 | 4.010 | 4.010 | 787 |
| 2025-01-27 | 4.030 | 4.050 | 4.000 | 4.000 | 4.000 | 3,966 |
| 2025-01-24 | 4.030 | 4.030 | 3.990 | 4.000 | 4.000 | 6,427 |
| 2025-01-23 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 197 |
| 2025-01-22 | 3.990 | 4.020 | 3.990 | 4.000 | 4.000 | 714 |
| 2025-01-21 | 4.010 | 4.010 | 3.990 | 3.990 | 3.990 | 923 |
| 2025-01-20 | 4.000 | 4.030 | 4.000 | 4.020 | 4.020 | 3,835 |
| 2025-01-17 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 3,209 |
| 2025-01-16 | 4.020 | 4.040 | 4.000 | 4.040 | 4.040 | 882 |
| 2025-01-15 | 3.990 | 4.040 | 3.990 | 4.000 | 4.000 | 1,722 |
| 2025-01-14 | 3.980 | 4.030 | 3.980 | 3.980 | 3.980 | 1,808 |
| 2025-01-13 | 4.060 | 4.060 | 4.000 | 4.010 | 4.010 | 4,611 |
| 2025-01-10 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 610 |
| 2025-01-09 | 4.090 | 4.090 | 3.980 | 4.000 | 4.000 | 4,157 |
| 2025-01-08 | 4.050 | 4.130 | 4.050 | 4.090 | 4.090 | 3,233 |
| 2025-01-07 | 4.010 | 4.050 | 4.000 | 4.050 | 4.050 | 1,088 |
| 2025-01-06 | 4.050 | 4.050 | 3.940 | 3.980 | 3.980 | 4,585 |
| 2025-01-03 | 4.040 | 4.100 | 3.970 | 4.030 | 4.030 | 6,857 |
| 2025-01-02 | 4.030 | 4.040 | 4.000 | 4.040 | 4.040 | 1,935 |
| 2024-12-31 | 4.010 | 4.030 | 3.970 | 4.020 | 4.020 | 2,938 |
| 2024-12-30 | 4.000 | 4.010 | 3.990 | 4.010 | 4.010 | 2,079 |
| 2024-12-27 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 2,417 |
| 2024-12-24 | 4.050 | 4.050 | 4.010 | 4.040 | 4.040 | 1,766 |
| 2024-12-23 | 4.040 | 4.080 | 4.000 | 4.030 | 4.030 | 7,056 |
| 2024-12-20 | 4.010 | 4.050 | 3.990 | 4.010 | 4.010 | 4,461 |
| 2024-12-19 | 4.010 | 4.010 | 3.970 | 4.010 | 4.010 | 1,271 |
| 2024-12-18 | 4.020 | 4.040 | 3.990 | 3.990 | 3.990 | 1,621 |
| 2024-12-17 | 4.010 | 4.030 | 3.990 | 4.000 | 4.000 | 1,701 |
| 2024-12-16 | 4.040 | 4.040 | 3.990 | 4.020 | 4.020 | 3,667 |
| 2024-12-13 | 4.010 | 4.040 | 3.980 | 4.000 | 4.000 | 7,064 |
| 2024-12-12 | 3.970 | 4.010 | 3.950 | 4.010 | 4.010 | 8,922 |
| 2024-12-11 | 3.930 | 3.960 | 3.900 | 3.900 | 3.900 | 1,204 |
| 2024-12-10 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 2,186 |
| 2024-12-09 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 114 |
| 2024-12-06 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 1,035 |
| 2024-12-05 | 3.950 | 3.960 | 3.920 | 3.960 | 3.960 | 746 |
| 2024-12-04 | 3.980 | 3.980 | 3.920 | 3.950 | 3.950 | 622 |
| 2024-12-03 | 3.990 | 3.990 | 3.980 | 3.990 | 3.990 | 363 |
| 2024-12-02 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 1,449 |
| 2024-11-29 | 4.000 | 4.000 | 3.750 | 3.840 | 3.840 | 3,725 |
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.