ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 5.04
-0.01 (-0.20%)
Jul 13, 2026, 5:35 PM CET
ABC arbitrage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.07 | 5.09 | 5.02 | 5.04 | 5.04 | -0.20% | 33,467 |
| Jul 10, 2026 | 5.10 | 5.12 | 5.05 | 5.05 | 5.05 | -1.17% | 27,370 |
| Jul 9, 2026 | 5.10 | 5.13 | 5.04 | 5.11 | 5.11 | 0.20% | 28,263 |
| Jul 8, 2026 | 5.14 | 5.16 | 5.05 | 5.10 | 5.10 | -1.16% | 45,300 |
| Jul 7, 2026 | 5.20 | 5.24 | 5.13 | 5.16 | 5.16 | -0.96% | 52,221 |
| Jul 6, 2026 | 5.27 | 5.30 | 5.23 | 5.25 | 5.21 | -0.19% | 17,691 |
| Jul 3, 2026 | 5.27 | 5.29 | 5.23 | 5.26 | 5.22 | 0.57% | 33,163 |
| Jul 2, 2026 | 5.22 | 5.26 | 5.20 | 5.23 | 5.19 | -0.19% | 29,114 |
| Jul 1, 2026 | 5.18 | 5.24 | 5.13 | 5.24 | 5.20 | 1.16% | 45,990 |
| Jun 30, 2026 | 5.20 | 5.23 | 5.16 | 5.18 | 5.14 | -0.38% | 54,586 |
| Jun 29, 2026 | 5.22 | 5.28 | 5.18 | 5.20 | 5.16 | -0.76% | 43,257 |
| Jun 26, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.20 | 1.55% | 29,148 |
| Jun 25, 2026 | 5.23 | 5.24 | 5.16 | 5.16 | 5.12 | -1.53% | 42,439 |
| Jun 24, 2026 | 5.30 | 5.30 | 5.21 | 5.24 | 5.20 | -0.95% | 42,266 |
| Jun 23, 2026 | 5.29 | 5.35 | 5.25 | 5.29 | 5.25 | -0.56% | 62,293 |
| Jun 22, 2026 | 5.30 | 5.32 | 5.27 | 5.32 | 5.28 | 0.38% | 24,703 |
| Jun 19, 2026 | 5.27 | 5.31 | 5.26 | 5.30 | 5.26 | 0.38% | 25,002 |
| Jun 18, 2026 | 5.35 | 5.35 | 5.26 | 5.28 | 5.24 | -0.56% | 47,244 |
| Jun 17, 2026 | 5.38 | 5.38 | 5.26 | 5.31 | 5.27 | -1.12% | 48,798 |
| Jun 16, 2026 | 5.38 | 5.40 | 5.33 | 5.37 | 5.33 | -0.19% | 47,436 |
| Jun 15, 2026 | 5.40 | 5.44 | 5.36 | 5.38 | 5.34 | -0.37% | 70,430 |
| Jun 12, 2026 | 5.40 | 5.40 | 5.36 | 5.40 | 5.36 | 0.56% | 23,636 |
| Jun 11, 2026 | 5.43 | 5.45 | 5.35 | 5.37 | 5.33 | -1.10% | 26,313 |
| Jun 10, 2026 | 5.40 | 5.44 | 5.33 | 5.43 | 5.39 | 1.12% | 45,745 |
| Jun 9, 2026 | 5.44 | 5.46 | 5.36 | 5.37 | 5.33 | -1.29% | 33,047 |
| Jun 8, 2026 | 5.37 | 5.45 | 5.34 | 5.44 | 5.40 | 0.74% | 38,163 |
| Jun 5, 2026 | 5.42 | 5.47 | 5.38 | 5.40 | 5.36 | -0.37% | 45,128 |
| Jun 4, 2026 | 5.30 | 5.42 | 5.29 | 5.42 | 5.38 | 1.88% | 68,231 |
| Jun 3, 2026 | 5.27 | 5.35 | 5.27 | 5.32 | 5.28 | 0.57% | 55,452 |
| Jun 2, 2026 | 5.30 | 5.35 | 5.25 | 5.29 | 5.25 | -0.75% | 61,871 |
| Jun 1, 2026 | 5.42 | 5.42 | 5.26 | 5.33 | 5.29 | 0.95% | 124,258 |
| May 29, 2026 | 5.24 | 5.28 | 5.20 | 5.28 | 5.24 | 0.76% | 41,952 |
| May 28, 2026 | 5.21 | 5.28 | 5.19 | 5.24 | 5.20 | 0.77% | 43,531 |
| May 27, 2026 | 5.20 | 5.24 | 5.17 | 5.20 | 5.16 | 0.78% | 28,756 |
| May 26, 2026 | 5.16 | 5.20 | 5.13 | 5.16 | 5.12 | - | 61,280 |
| May 25, 2026 | 5.18 | 5.22 | 5.16 | 5.16 | 5.12 | -0.58% | 29,471 |
| May 22, 2026 | 5.29 | 5.29 | 5.18 | 5.19 | 5.15 | -1.70% | 41,964 |
| May 21, 2026 | 5.25 | 5.29 | 5.21 | 5.28 | 5.24 | 0.38% | 37,681 |
| May 20, 2026 | 5.22 | 5.26 | 5.11 | 5.26 | 5.22 | 1.54% | 31,071 |
| May 19, 2026 | 5.18 | 5.26 | 5.16 | 5.18 | 5.14 | 0.19% | 45,443 |
| May 18, 2026 | 5.15 | 5.17 | 5.05 | 5.17 | 5.13 | 0.39% | 46,050 |
| May 15, 2026 | 5.11 | 5.20 | 5.10 | 5.15 | 5.11 | 0.19% | 29,632 |
| May 14, 2026 | 5.11 | 5.18 | 5.11 | 5.14 | 5.10 | 0.59% | 22,542 |
| May 13, 2026 | 5.21 | 5.21 | 5.09 | 5.11 | 5.07 | -1.73% | 80,870 |
| May 12, 2026 | 5.26 | 5.26 | 5.17 | 5.20 | 5.16 | -1.70% | 62,401 |
| May 11, 2026 | 5.26 | 5.30 | 5.24 | 5.29 | 5.25 | 0.38% | 35,023 |
| May 8, 2026 | 5.26 | 5.28 | 5.23 | 5.27 | 5.23 | -0.19% | 20,963 |
| May 7, 2026 | 5.26 | 5.29 | 5.24 | 5.28 | 5.24 | 0.38% | 24,331 |
| May 6, 2026 | 5.28 | 5.28 | 5.21 | 5.26 | 5.22 | 0.38% | 36,529 |
| May 5, 2026 | 5.29 | 5.32 | 5.22 | 5.24 | 5.20 | -0.76% | 57,249 |