ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 5.64
+0.09 (1.62%)
At close: Feb 20, 2026
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.55 | 5.64 | 5.53 | 5.64 | 5.64 | 1.62% | 52,381 |
| Feb 19, 2026 | 5.54 | 5.55 | 5.50 | 5.55 | 5.55 | 0.36% | 18,733 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.50 | 5.53 | 5.53 | -0.18% | 13,568 |
| Feb 17, 2026 | 5.50 | 5.54 | 5.47 | 5.54 | 5.54 | 1.28% | 27,156 |
| Feb 16, 2026 | 5.50 | 5.54 | 5.47 | 5.47 | 5.47 | -0.55% | 28,471 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.18% | 24,185 |
| Feb 12, 2026 | 5.50 | 5.54 | 5.45 | 5.49 | 5.49 | 0.37% | 26,400 |
| Feb 11, 2026 | 5.57 | 5.57 | 5.47 | 5.47 | 5.47 | -1.62% | 37,343 |
| Feb 10, 2026 | 5.52 | 5.56 | 5.49 | 5.56 | 5.56 | 0.54% | 43,911 |
| Feb 9, 2026 | 5.55 | 5.55 | 5.51 | 5.53 | 5.53 | -0.36% | 20,662 |
| Feb 6, 2026 | 5.55 | 5.56 | 5.47 | 5.55 | 5.55 | -0.18% | 40,113 |
| Feb 5, 2026 | 5.59 | 5.59 | 5.51 | 5.56 | 5.56 | 0.18% | 29,236 |
| Feb 4, 2026 | 5.55 | 5.60 | 5.54 | 5.55 | 5.55 | 0.36% | 68,769 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.50 | 5.53 | 5.53 | -0.36% | 24,903 |
| Feb 2, 2026 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 1.46% | 54,428 |
| Jan 30, 2026 | 5.46 | 5.50 | 5.44 | 5.47 | 5.47 | 0.18% | 36,897 |
| Jan 29, 2026 | 5.45 | 5.48 | 5.42 | 5.46 | 5.46 | 0.18% | 41,963 |
| Jan 28, 2026 | 5.39 | 5.45 | 5.37 | 5.45 | 5.45 | 1.68% | 29,455 |
| Jan 27, 2026 | 5.39 | 5.40 | 5.36 | 5.36 | 5.36 | -0.37% | 12,671 |
| Jan 26, 2026 | 5.37 | 5.40 | 5.34 | 5.38 | 5.38 | 0.19% | 33,304 |
| Jan 23, 2026 | 5.35 | 5.37 | 5.32 | 5.37 | 5.37 | 0.37% | 24,812 |
| Jan 22, 2026 | 5.33 | 5.38 | 5.30 | 5.35 | 5.35 | 0.94% | 18,152 |
| Jan 21, 2026 | 5.34 | 5.37 | 5.27 | 5.30 | 5.30 | -0.75% | 31,193 |
| Jan 20, 2026 | 5.33 | 5.35 | 5.25 | 5.34 | 5.34 | -0.19% | 60,855 |
| Jan 19, 2026 | 5.36 | 5.38 | 5.32 | 5.35 | 5.35 | - | 31,675 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | -0.56% | 29,717 |
| Jan 15, 2026 | 5.42 | 5.42 | 5.37 | 5.38 | 5.38 | -0.55% | 20,156 |
| Jan 14, 2026 | 5.40 | 5.41 | 5.37 | 5.41 | 5.41 | 0.74% | 15,196 |
| Jan 13, 2026 | 5.47 | 5.47 | 5.37 | 5.37 | 5.37 | -1.10% | 40,398 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.43 | 5.43 | 5.43 | -0.37% | 33,071 |
| Jan 9, 2026 | 5.48 | 5.48 | 5.40 | 5.45 | 5.45 | 0.37% | 21,810 |
| Jan 8, 2026 | 5.51 | 5.51 | 5.43 | 5.43 | 5.43 | -1.27% | 24,851 |
| Jan 7, 2026 | 5.52 | 5.52 | 5.46 | 5.50 | 5.50 | 0.18% | 42,678 |
| Jan 6, 2026 | 5.46 | 5.52 | 5.40 | 5.49 | 5.49 | 0.55% | 82,983 |
| Jan 5, 2026 | 5.39 | 5.46 | 5.36 | 5.46 | 5.46 | 2.06% | 37,318 |
| Jan 2, 2026 | 5.40 | 5.43 | 5.35 | 5.35 | 5.35 | -0.93% | 38,974 |
| Dec 31, 2025 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | 0.56% | 24,216 |
| Dec 30, 2025 | 5.30 | 5.38 | 5.30 | 5.37 | 5.37 | 1.51% | 47,124 |
| Dec 29, 2025 | 5.30 | 5.32 | 5.27 | 5.29 | 5.29 | 0.38% | 45,807 |
| Dec 24, 2025 | 5.26 | 5.32 | 5.23 | 5.27 | 5.27 | -0.38% | 35,883 |
| Dec 23, 2025 | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | -0.56% | 32,181 |
| Dec 22, 2025 | 5.22 | 5.33 | 5.20 | 5.32 | 5.32 | 1.92% | 49,847 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.19 | 5.22 | 5.22 | -0.57% | 48,404 |
| Dec 18, 2025 | 5.25 | 5.25 | 5.21 | 5.25 | 5.25 | 0.19% | 18,194 |
| Dec 17, 2025 | 5.21 | 5.26 | 5.19 | 5.24 | 5.24 | -0.19% | 32,954 |
| Dec 16, 2025 | 5.27 | 5.32 | 5.21 | 5.25 | 5.25 | -0.38% | 40,946 |
| Dec 15, 2025 | 5.27 | 5.30 | 5.24 | 5.27 | 5.27 | - | 27,792 |
| Dec 12, 2025 | 5.27 | 5.28 | 5.20 | 5.27 | 5.27 | 0.57% | 73,573 |
| Dec 11, 2025 | 5.28 | 5.30 | 5.22 | 5.24 | 5.24 | -0.19% | 42,776 |
| Dec 10, 2025 | 5.36 | 5.39 | 5.23 | 5.25 | 5.25 | -2.05% | 52,872 |