ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 5.31
+0.02 (0.38%)
Jun 3, 2026, 9:32 AM CET
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.30 | 5.35 | 5.25 | 5.29 | 5.29 | -0.75% | 61,871 |
| Jun 1, 2026 | 5.42 | 5.42 | 5.26 | 5.33 | 5.33 | 0.95% | 124,258 |
| May 29, 2026 | 5.24 | 5.28 | 5.20 | 5.28 | 5.28 | 0.76% | 41,952 |
| May 28, 2026 | 5.21 | 5.28 | 5.19 | 5.24 | 5.24 | 0.77% | 43,531 |
| May 27, 2026 | 5.20 | 5.24 | 5.17 | 5.20 | 5.20 | 0.78% | 28,756 |
| May 26, 2026 | 5.16 | 5.20 | 5.13 | 5.16 | 5.16 | - | 61,280 |
| May 25, 2026 | 5.18 | 5.22 | 5.16 | 5.16 | 5.16 | -0.58% | 29,471 |
| May 22, 2026 | 5.29 | 5.29 | 5.18 | 5.19 | 5.19 | -1.70% | 41,964 |
| May 21, 2026 | 5.25 | 5.29 | 5.21 | 5.28 | 5.28 | 0.38% | 37,681 |
| May 20, 2026 | 5.22 | 5.26 | 5.11 | 5.26 | 5.26 | 1.54% | 31,071 |
| May 19, 2026 | 5.18 | 5.26 | 5.16 | 5.18 | 5.18 | 0.19% | 45,443 |
| May 18, 2026 | 5.15 | 5.17 | 5.05 | 5.17 | 5.17 | 0.39% | 46,050 |
| May 15, 2026 | 5.11 | 5.20 | 5.10 | 5.15 | 5.15 | 0.19% | 29,632 |
| May 14, 2026 | 5.11 | 5.18 | 5.11 | 5.14 | 5.14 | 0.59% | 22,542 |
| May 13, 2026 | 5.21 | 5.21 | 5.09 | 5.11 | 5.11 | -1.73% | 80,870 |
| May 12, 2026 | 5.26 | 5.26 | 5.17 | 5.20 | 5.20 | -1.70% | 62,401 |
| May 11, 2026 | 5.26 | 5.30 | 5.24 | 5.29 | 5.29 | 0.38% | 35,023 |
| May 8, 2026 | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | -0.19% | 20,963 |
| May 7, 2026 | 5.26 | 5.29 | 5.24 | 5.28 | 5.28 | 0.38% | 24,331 |
| May 6, 2026 | 5.28 | 5.28 | 5.21 | 5.26 | 5.26 | 0.38% | 36,529 |
| May 5, 2026 | 5.29 | 5.32 | 5.22 | 5.24 | 5.24 | -0.76% | 57,249 |
| May 4, 2026 | 5.37 | 5.38 | 5.27 | 5.28 | 5.28 | -1.49% | 52,110 |
| Apr 30, 2026 | 5.35 | 5.36 | 5.30 | 5.36 | 5.36 | -0.74% | 42,871 |
| Apr 29, 2026 | 5.41 | 5.45 | 5.36 | 5.40 | 5.40 | - | 20,081 |
| Apr 28, 2026 | 5.40 | 5.40 | 5.31 | 5.40 | 5.40 | 0.56% | 48,050 |
| Apr 27, 2026 | 5.37 | 5.44 | 5.35 | 5.37 | 5.37 | -0.37% | 40,531 |
| Apr 24, 2026 | 5.36 | 5.39 | 5.34 | 5.39 | 5.39 | 0.19% | 26,735 |
| Apr 23, 2026 | 5.36 | 5.39 | 5.33 | 5.38 | 5.38 | 1.13% | 28,840 |
| Apr 22, 2026 | 5.37 | 5.38 | 5.31 | 5.32 | 5.32 | -0.19% | 18,634 |
| Apr 21, 2026 | 5.37 | 5.39 | 5.31 | 5.33 | 5.33 | -0.56% | 37,886 |
| Apr 20, 2026 | 5.30 | 5.38 | 5.27 | 5.36 | 5.36 | 1.52% | 78,755 |
| Apr 17, 2026 | 5.30 | 5.32 | 5.24 | 5.28 | 5.28 | - | 55,918 |
| Apr 16, 2026 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.19% | 49,177 |
| Apr 15, 2026 | 5.35 | 5.36 | 5.27 | 5.29 | 5.29 | -0.19% | 37,313 |
| Apr 14, 2026 | 5.29 | 5.37 | 5.29 | 5.30 | 5.30 | -0.19% | 50,605 |
| Apr 13, 2026 | 5.44 | 5.49 | 5.40 | 5.41 | 5.31 | -0.73% | 47,057 |
| Apr 10, 2026 | 5.49 | 5.49 | 5.45 | 5.45 | 5.35 | - | 32,460 |
| Apr 9, 2026 | 5.46 | 5.51 | 5.40 | 5.45 | 5.35 | -0.18% | 62,668 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.40 | 5.46 | 5.36 | 2.06% | 50,705 |
| Apr 7, 2026 | 5.42 | 5.46 | 5.31 | 5.35 | 5.25 | 0.94% | 70,006 |
| Apr 2, 2026 | 5.32 | 5.32 | 5.25 | 5.30 | 5.20 | -0.93% | 46,736 |
| Apr 1, 2026 | 5.35 | 5.39 | 5.31 | 5.35 | 5.25 | 1.71% | 73,228 |
| Mar 31, 2026 | 5.20 | 5.33 | 5.20 | 5.26 | 5.16 | 0.96% | 98,801 |
| Mar 30, 2026 | 5.15 | 5.22 | 5.07 | 5.21 | 5.11 | 2.96% | 82,094 |
| Mar 27, 2026 | 4.98 | 5.10 | 4.87 | 5.06 | 4.97 | 2.43% | 208,166 |
| Mar 26, 2026 | 5.24 | 5.27 | 4.94 | 4.94 | 4.85 | -6.79% | 155,453 |
| Mar 25, 2026 | 5.30 | 5.32 | 5.13 | 5.30 | 5.20 | 0.57% | 124,704 |
| Mar 24, 2026 | 5.68 | 5.68 | 5.27 | 5.27 | 5.17 | -8.19% | 188,064 |
| Mar 23, 2026 | 5.67 | 5.83 | 5.65 | 5.74 | 5.63 | -0.17% | 44,805 |
| Mar 20, 2026 | 5.84 | 5.89 | 5.74 | 5.75 | 5.64 | -1.88% | 58,089 |