ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 5.61
+0.01 (0.18%)
At close: Nov 28, 2025
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.60 | 5.62 | 5.56 | 5.61 | 5.61 | 0.18% | 18,875 |
| Nov 27, 2025 | 5.60 | 5.61 | 5.56 | 5.60 | 5.60 | 0.54% | 24,154 |
| Nov 26, 2025 | 5.52 | 5.59 | 5.52 | 5.57 | 5.57 | 0.91% | 22,553 |
| Nov 25, 2025 | 5.49 | 5.55 | 5.46 | 5.52 | 5.52 | 1.28% | 27,324 |
| Nov 24, 2025 | 5.46 | 5.48 | 5.43 | 5.45 | 5.45 | - | 42,771 |
| Nov 21, 2025 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | -0.37% | 48,757 |
| Nov 20, 2025 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | 0.92% | 20,872 |
| Nov 19, 2025 | 5.47 | 5.48 | 5.39 | 5.42 | 5.42 | -1.28% | 29,740 |
| Nov 18, 2025 | 5.49 | 5.56 | 5.46 | 5.49 | 5.49 | -0.36% | 37,871 |
| Nov 17, 2025 | 5.50 | 5.57 | 5.49 | 5.51 | 5.51 | 0.36% | 41,480 |
| Nov 14, 2025 | 5.42 | 5.53 | 5.39 | 5.49 | 5.49 | 0.92% | 66,644 |
| Nov 13, 2025 | 5.38 | 5.49 | 5.38 | 5.44 | 5.44 | 0.93% | 28,146 |
| Nov 12, 2025 | 5.43 | 5.43 | 5.37 | 5.39 | 5.39 | -0.19% | 16,177 |
| Nov 11, 2025 | 5.42 | 5.42 | 5.36 | 5.40 | 5.40 | 0.56% | 12,993 |
| Nov 10, 2025 | 5.37 | 5.45 | 5.37 | 5.37 | 5.37 | 0.37% | 39,155 |
| Nov 7, 2025 | 5.37 | 5.40 | 5.33 | 5.35 | 5.35 | -0.19% | 32,861 |
| Nov 6, 2025 | 5.43 | 5.43 | 5.34 | 5.36 | 5.36 | -0.74% | 28,050 |
| Nov 5, 2025 | 5.38 | 5.42 | 5.35 | 5.40 | 5.40 | 0.56% | 60,123 |
| Nov 4, 2025 | 5.33 | 5.37 | 5.32 | 5.37 | 5.37 | 0.19% | 29,754 |
| Nov 3, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | - | 42,812 |
| Oct 31, 2025 | 5.35 | 5.44 | 5.35 | 5.36 | 5.36 | - | 50,045 |
| Oct 30, 2025 | 5.42 | 5.45 | 5.36 | 5.36 | 5.36 | -1.47% | 80,594 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.44 | 5.44 | 5.44 | -1.63% | 91,332 |
| Oct 28, 2025 | 5.64 | 5.64 | 5.53 | 5.53 | 5.53 | -0.90% | 41,708 |
| Oct 27, 2025 | 5.67 | 5.68 | 5.58 | 5.58 | 5.58 | -1.59% | 26,187 |
| Oct 24, 2025 | 5.64 | 5.68 | 5.59 | 5.67 | 5.67 | 1.25% | 20,469 |
| Oct 23, 2025 | 5.61 | 5.66 | 5.59 | 5.60 | 5.60 | -0.18% | 25,700 |
| Oct 22, 2025 | 5.62 | 5.67 | 5.58 | 5.61 | 5.61 | -0.53% | 36,793 |
| Oct 21, 2025 | 5.62 | 5.67 | 5.60 | 5.64 | 5.64 | 0.36% | 40,913 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | 0.54% | 78,123 |
| Oct 17, 2025 | 5.57 | 5.64 | 5.54 | 5.59 | 5.59 | 0.54% | 28,157 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | 0.36% | 22,253 |
| Oct 15, 2025 | 5.65 | 5.65 | 5.54 | 5.54 | 5.54 | -0.54% | 40,890 |
| Oct 14, 2025 | 5.42 | 5.62 | 5.41 | 5.57 | 5.57 | 2.58% | 46,056 |
| Oct 13, 2025 | 5.44 | 5.51 | 5.41 | 5.43 | 5.43 | 0.18% | 55,675 |
| Oct 10, 2025 | 5.42 | 5.55 | 5.42 | 5.42 | 5.42 | 0.37% | 73,035 |
| Oct 9, 2025 | 5.43 | 5.47 | 5.40 | 5.40 | 5.40 | -0.18% | 62,975 |
| Oct 8, 2025 | 5.42 | 5.51 | 5.40 | 5.41 | 5.41 | - | 75,040 |
| Oct 7, 2025 | 5.55 | 5.57 | 5.40 | 5.41 | 5.41 | -3.74% | 94,634 |
| Oct 6, 2025 | 5.69 | 5.69 | 5.62 | 5.62 | 5.52 | -0.53% | 81,111 |
| Oct 3, 2025 | 5.75 | 5.79 | 5.65 | 5.65 | 5.55 | -1.74% | 53,891 |
| Oct 2, 2025 | 5.75 | 5.80 | 5.73 | 5.75 | 5.65 | -0.35% | 51,288 |
| Oct 1, 2025 | 5.89 | 5.89 | 5.77 | 5.77 | 5.67 | -1.37% | 31,659 |
| Sep 30, 2025 | 5.86 | 5.90 | 5.83 | 5.85 | 5.75 | -0.34% | 28,850 |
| Sep 29, 2025 | 5.79 | 5.91 | 5.79 | 5.87 | 5.77 | 1.21% | 56,928 |
| Sep 26, 2025 | 5.82 | 5.82 | 5.77 | 5.80 | 5.70 | 0.52% | 22,414 |
| Sep 25, 2025 | 5.82 | 5.84 | 5.77 | 5.77 | 5.67 | -0.17% | 49,047 |
| Sep 24, 2025 | 5.89 | 5.91 | 5.76 | 5.78 | 5.68 | -1.37% | 36,265 |
| Sep 23, 2025 | 6.05 | 6.19 | 5.80 | 5.86 | 5.76 | -1.51% | 141,266 |
| Sep 22, 2025 | 5.98 | 5.98 | 5.90 | 5.95 | 5.84 | 0.34% | 29,887 |