ABC arbitrage SA (EPA:ABCA)
France flag France · Delayed Price · Currency is EUR
5.89
+0.09 (1.55%)
Sep 29, 2025, 11:37 AM CET

ABC arbitrage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.825.825.775.805.800.52%22,414
Sep 25, 20255.825.845.775.775.77-0.17%49,047
Sep 24, 20255.895.915.765.785.78-1.37%36,265
Sep 23, 20256.056.195.805.865.86-1.51%141,266
Sep 22, 20255.985.985.905.955.950.34%29,887
Sep 19, 20256.006.005.935.935.93-0.50%17,541
Sep 18, 20255.935.995.935.965.960.51%23,024
Sep 17, 20255.966.005.935.935.93-0.50%21,893
Sep 16, 20256.006.005.945.965.960.17%16,585
Sep 15, 20255.866.085.865.955.951.19%36,275
Sep 12, 20255.955.965.885.885.88-1.18%18,057
Sep 11, 20255.935.965.905.955.950.17%32,211
Sep 10, 20255.935.995.935.945.940.34%9,984
Sep 9, 20255.925.975.925.925.92-13,469
Sep 8, 20256.006.005.925.925.92-1.82%33,931
Sep 5, 20255.976.095.966.036.031.34%32,796
Sep 4, 20255.856.015.845.955.951.71%42,798
Sep 3, 20255.845.885.815.855.850.17%26,763
Sep 2, 20255.855.855.765.845.84-0.17%58,396
Sep 1, 20255.915.955.835.855.85-1.52%72,635
Aug 29, 20255.976.015.945.945.94-0.17%26,481
Aug 28, 20255.915.965.915.955.950.34%27,455
Aug 27, 20255.935.975.885.935.93-0.50%59,357
Aug 26, 20256.026.025.925.965.96-1.49%84,811
Aug 25, 20256.056.076.016.056.05-38,400
Aug 22, 20256.056.096.036.056.05-36,212
Aug 21, 20256.056.076.026.056.05-16,068
Aug 20, 20256.056.086.016.056.05-0.17%22,516
Aug 19, 20256.126.126.066.066.06-0.82%36,490
Aug 18, 20256.116.156.076.116.11-28,329
Aug 15, 20256.166.196.106.116.11-0.97%21,304
Aug 14, 20256.166.246.146.176.17-0.32%30,951
Aug 13, 20256.256.276.186.196.19-0.80%22,573
Aug 12, 20256.226.306.226.246.240.32%33,205
Aug 11, 20256.156.236.126.226.221.30%50,637
Aug 8, 20256.096.156.086.146.140.82%27,036
Aug 7, 20256.056.126.056.096.090.33%36,572
Aug 6, 20256.126.136.036.076.07-0.98%41,762
Aug 5, 20256.156.166.096.136.13-30,024
Aug 4, 20256.216.216.116.136.13-1.13%25,279
Aug 1, 20256.226.226.166.206.20-0.64%34,187
Jul 31, 20256.216.266.206.246.24-0.16%26,583
Jul 30, 20256.256.266.186.256.25-36,678
Jul 29, 20256.206.266.166.256.251.63%28,369
Jul 28, 20256.156.186.136.156.150.16%43,761
Jul 25, 20256.106.156.076.146.140.99%28,042
Jul 24, 20256.226.236.086.086.08-2.09%42,130
Jul 23, 20256.276.276.176.216.21-0.16%27,205
Jul 22, 20256.306.336.216.226.22-1.27%28,665
Jul 21, 20256.316.356.266.306.30-0.16%38,383