ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 6.21
-0.03 (-0.48%)
Aug 13, 2025, 3:32 PM CET
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.22 | 6.30 | 6.22 | 6.24 | 6.24 | 0.32% | 33,205 |
| Aug 11, 2025 | 6.15 | 6.23 | 6.12 | 6.22 | 6.22 | 1.30% | 50,637 |
| Aug 8, 2025 | 6.09 | 6.15 | 6.08 | 6.14 | 6.14 | 0.82% | 27,036 |
| Aug 7, 2025 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | 0.33% | 36,572 |
| Aug 6, 2025 | 6.12 | 6.13 | 6.03 | 6.07 | 6.07 | -0.98% | 41,762 |
| Aug 5, 2025 | 6.15 | 6.16 | 6.09 | 6.13 | 6.13 | - | 30,024 |
| Aug 4, 2025 | 6.21 | 6.21 | 6.11 | 6.13 | 6.13 | -1.13% | 25,279 |
| Aug 1, 2025 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | -0.64% | 34,187 |
| Jul 31, 2025 | 6.21 | 6.26 | 6.20 | 6.24 | 6.24 | -0.16% | 26,583 |
| Jul 30, 2025 | 6.25 | 6.26 | 6.18 | 6.25 | 6.25 | - | 36,678 |
| Jul 29, 2025 | 6.20 | 6.26 | 6.16 | 6.25 | 6.25 | 1.63% | 28,369 |
| Jul 28, 2025 | 6.15 | 6.18 | 6.13 | 6.15 | 6.15 | 0.16% | 43,761 |
| Jul 25, 2025 | 6.10 | 6.15 | 6.07 | 6.14 | 6.14 | 0.99% | 28,042 |
| Jul 24, 2025 | 6.22 | 6.23 | 6.08 | 6.08 | 6.08 | -2.09% | 42,130 |
| Jul 23, 2025 | 6.27 | 6.27 | 6.17 | 6.21 | 6.21 | -0.16% | 27,205 |
| Jul 22, 2025 | 6.30 | 6.33 | 6.21 | 6.22 | 6.22 | -1.27% | 28,665 |
| Jul 21, 2025 | 6.31 | 6.35 | 6.26 | 6.30 | 6.30 | -0.16% | 38,383 |
| Jul 18, 2025 | 6.31 | 6.35 | 6.31 | 6.31 | 6.31 | -0.32% | 21,899 |
| Jul 17, 2025 | 6.35 | 6.36 | 6.32 | 6.33 | 6.33 | -0.47% | 34,908 |
| Jul 16, 2025 | 6.38 | 6.42 | 6.34 | 6.36 | 6.36 | -0.47% | 26,478 |
| Jul 15, 2025 | 6.33 | 6.42 | 6.33 | 6.39 | 6.39 | 0.47% | 29,364 |
| Jul 14, 2025 | 6.35 | 6.37 | 6.33 | 6.36 | 6.36 | 0.63% | 33,292 |
| Jul 11, 2025 | 6.41 | 6.49 | 6.32 | 6.32 | 6.32 | -1.40% | 54,736 |
| Jul 10, 2025 | 6.36 | 6.45 | 6.30 | 6.41 | 6.41 | 1.26% | 72,920 |
| Jul 9, 2025 | 6.26 | 6.39 | 6.26 | 6.33 | 6.33 | 0.80% | 76,871 |
| Jul 8, 2025 | 6.25 | 6.28 | 6.22 | 6.28 | 6.28 | 0.32% | 73,477 |
| Jul 7, 2025 | 6.30 | 6.31 | 6.25 | 6.26 | 6.22 | 0.16% | 26,651 |
| Jul 4, 2025 | 6.29 | 6.30 | 6.22 | 6.25 | 6.21 | -0.64% | 26,941 |
| Jul 3, 2025 | 6.24 | 6.32 | 6.24 | 6.29 | 6.25 | 0.96% | 41,831 |
| Jul 2, 2025 | 6.19 | 6.25 | 6.19 | 6.23 | 6.19 | 0.65% | 39,923 |
| Jul 1, 2025 | 6.31 | 6.39 | 6.19 | 6.19 | 6.15 | -2.37% | 38,838 |
| Jun 30, 2025 | 6.32 | 6.36 | 6.30 | 6.34 | 6.30 | 0.16% | 36,354 |
| Jun 27, 2025 | 6.20 | 6.36 | 6.20 | 6.33 | 6.29 | 2.10% | 38,723 |
| Jun 26, 2025 | 6.20 | 6.26 | 6.20 | 6.20 | 6.16 | - | 30,979 |
| Jun 25, 2025 | 6.25 | 6.26 | 6.20 | 6.20 | 6.16 | -0.64% | 61,851 |
| Jun 24, 2025 | 6.28 | 6.28 | 6.22 | 6.24 | 6.20 | -0.16% | 59,976 |
| Jun 23, 2025 | 6.20 | 6.28 | 6.20 | 6.25 | 6.21 | 0.64% | 56,110 |
| Jun 20, 2025 | 6.21 | 6.25 | 6.20 | 6.21 | 6.17 | - | 33,220 |
| Jun 19, 2025 | 6.29 | 6.29 | 6.21 | 6.21 | 6.17 | -1.43% | 28,028 |
| Jun 18, 2025 | 6.34 | 6.34 | 6.27 | 6.30 | 6.26 | -0.47% | 27,101 |
| Jun 17, 2025 | 6.31 | 6.33 | 6.25 | 6.33 | 6.29 | 0.64% | 42,640 |
| Jun 16, 2025 | 6.25 | 6.32 | 6.22 | 6.29 | 6.25 | 0.32% | 49,130 |
| Jun 13, 2025 | 6.30 | 6.33 | 6.21 | 6.27 | 6.23 | -1.26% | 71,708 |
| Jun 12, 2025 | 6.41 | 6.43 | 6.33 | 6.35 | 6.31 | -0.94% | 41,495 |
| Jun 11, 2025 | 6.48 | 6.48 | 6.40 | 6.41 | 6.37 | -1.08% | 50,411 |
| Jun 10, 2025 | 6.50 | 6.55 | 6.48 | 6.48 | 6.44 | -0.31% | 87,455 |
| Jun 9, 2025 | 6.56 | 6.57 | 6.47 | 6.50 | 6.46 | 0.15% | 76,556 |
| Jun 6, 2025 | 6.50 | 6.56 | 6.43 | 6.49 | 6.45 | -0.15% | 93,619 |
| Jun 5, 2025 | 6.42 | 6.54 | 6.34 | 6.50 | 6.46 | 2.04% | 145,356 |
| Jun 4, 2025 | 6.39 | 6.40 | 6.31 | 6.37 | 6.33 | -0.31% | 69,233 |