ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 5.87
+0.03 (0.51%)
Sep 3, 2025, 4:40 PM CET
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.84 | 5.88 | 5.81 | 5.85 | 5.85 | 0.17% | 26,763 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.76 | 5.84 | 5.84 | -0.17% | 58,396 |
| Sep 1, 2025 | 5.91 | 5.95 | 5.83 | 5.85 | 5.85 | -1.52% | 72,635 |
| Aug 29, 2025 | 5.97 | 6.01 | 5.94 | 5.94 | 5.94 | -0.17% | 26,481 |
| Aug 28, 2025 | 5.91 | 5.96 | 5.91 | 5.95 | 5.95 | 0.34% | 27,455 |
| Aug 27, 2025 | 5.93 | 5.97 | 5.88 | 5.93 | 5.93 | -0.50% | 59,357 |
| Aug 26, 2025 | 6.02 | 6.02 | 5.92 | 5.96 | 5.96 | -1.49% | 84,811 |
| Aug 25, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 6.05 | - | 38,400 |
| Aug 22, 2025 | 6.05 | 6.09 | 6.03 | 6.05 | 6.05 | - | 36,212 |
| Aug 21, 2025 | 6.05 | 6.07 | 6.02 | 6.05 | 6.05 | - | 16,068 |
| Aug 20, 2025 | 6.05 | 6.08 | 6.01 | 6.05 | 6.05 | -0.17% | 22,516 |
| Aug 19, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -0.82% | 36,490 |
| Aug 18, 2025 | 6.11 | 6.15 | 6.07 | 6.11 | 6.11 | - | 28,329 |
| Aug 15, 2025 | 6.16 | 6.19 | 6.10 | 6.11 | 6.11 | -0.97% | 21,304 |
| Aug 14, 2025 | 6.16 | 6.24 | 6.14 | 6.17 | 6.17 | -0.32% | 30,951 |
| Aug 13, 2025 | 6.25 | 6.27 | 6.18 | 6.19 | 6.19 | -0.80% | 22,573 |
| 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 |