ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 5.82
+0.02 (0.34%)
Nov 11, 2026, 5:35 PM CET
ABC arbitrage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.81 | 5.83 | 5.75 | 5.82 | 5.82 | 0.34% | 51,239 |
| Nov 10, 2026 | 5.91 | 5.92 | 5.80 | 5.80 | 5.80 | -1.69% | 50,092 |
| Nov 9, 2026 | 5.88 | 5.95 | 5.86 | 5.90 | 5.90 | 0.34% | 60,026 |
| Nov 6, 2026 | 5.80 | 5.88 | 5.78 | 5.88 | 5.88 | 0.86% | 80,799 |
| Nov 5, 2026 | 5.80 | 5.84 | 5.74 | 5.83 | 5.83 | 0.34% | 76,937 |
| Nov 4, 2026 | 5.73 | 5.81 | 5.72 | 5.81 | 5.81 | 1.40% | 44,917 |
| Nov 3, 2026 | 5.78 | 5.78 | 5.71 | 5.73 | 5.73 | -1.04% | 45,750 |
| Nov 2, 2026 | 5.75 | 5.80 | 5.74 | 5.79 | 5.79 | 1.22% | 51,180 |
| Oct 30, 2026 | 5.84 | 5.85 | 5.71 | 5.72 | 5.72 | -2.05% | 63,054 |
| Oct 29, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -0.85% | 39,521 |
| Oct 28, 2026 | 5.98 | 5.98 | 5.87 | 5.89 | 5.89 | -1.51% | 38,275 |
| Oct 27, 2026 | 5.84 | 5.98 | 5.82 | 5.98 | 5.98 | 2.22% | 120,591 |
| Oct 26, 2026 | 5.80 | 5.87 | 5.78 | 5.85 | 5.85 | 0.34% | 56,558 |
| Oct 23, 2026 | 5.74 | 5.83 | 5.68 | 5.83 | 5.83 | 1.39% | 89,061 |
| Oct 22, 2026 | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | 0.17% | 35,654 |
| Oct 21, 2026 | 5.70 | 5.75 | 5.68 | 5.74 | 5.74 | 0.35% | 43,279 |
| Oct 20, 2026 | 5.66 | 5.72 | 5.61 | 5.72 | 5.72 | 0.70% | 68,031 |
| Oct 19, 2026 | 5.69 | 5.69 | 5.59 | 5.68 | 5.68 | -0.35% | 63,669 |
| Oct 16, 2026 | 5.68 | 5.72 | 5.65 | 5.70 | 5.70 | 0.18% | 38,664 |
| Oct 15, 2026 | 5.70 | 5.73 | 5.62 | 5.69 | 5.69 | -0.35% | 90,752 |
| Oct 14, 2026 | 5.69 | 5.73 | 5.66 | 5.71 | 5.71 | 0.35% | 61,311 |
| Oct 13, 2026 | 5.70 | 5.71 | 5.65 | 5.69 | 5.69 | - | 48,599 |
| Oct 12, 2026 | 5.70 | 5.76 | 5.68 | 5.69 | 5.69 | 0.18% | 52,225 |
| Oct 9, 2026 | 5.72 | 5.76 | 5.68 | 5.68 | 5.68 | -0.35% | 79,587 |
| Oct 8, 2026 | 5.76 | 5.79 | 5.68 | 5.70 | 5.70 | -1.72% | 48,774 |
| Oct 7, 2026 | 5.84 | 5.87 | 5.76 | 5.80 | 5.80 | -1.19% | 50,710 |
| Oct 6, 2026 | 5.84 | 5.87 | 5.82 | 5.87 | 5.87 | 0.69% | 30,170 |
| Oct 5, 2026 | 5.83 | 5.84 | 5.79 | 5.83 | 5.83 | -0.51% | 66,263 |
| Oct 2, 2026 | 5.88 | 5.89 | 5.79 | 5.86 | 5.86 | -0.34% | 64,638 |
| Oct 1, 2026 | 5.86 | 5.88 | 5.76 | 5.88 | 5.88 | -0.51% | 72,503 |
| Sep 30, 2026 | 5.87 | 5.92 | 5.81 | 5.91 | 5.91 | 0.85% | 87,820 |
| Sep 29, 2026 | 5.80 | 5.86 | 5.75 | 5.86 | 5.86 | 1.38% | 77,059 |
| Sep 28, 2026 | 5.80 | 5.85 | 5.76 | 5.78 | 5.78 | -0.34% | 73,688 |
| Sep 25, 2026 | 5.84 | 5.86 | 5.74 | 5.80 | 5.80 | -1.02% | 42,571 |
| Sep 24, 2026 | 5.77 | 5.88 | 5.73 | 5.86 | 5.86 | 0.86% | 103,028 |
| Sep 23, 2026 | 5.75 | 5.90 | 5.71 | 5.81 | 5.81 | - | 111,488 |
| Sep 22, 2026 | 5.45 | 5.90 | 5.41 | 5.81 | 5.81 | 11.09% | 361,145 |
| Sep 21, 2026 | 5.28 | 5.28 | 5.20 | 5.23 | 5.23 | -0.95% | 39,162 |
| Sep 18, 2026 | 5.30 | 5.33 | 5.23 | 5.28 | 5.28 | -0.56% | 80,640 |
| Sep 17, 2026 | 5.37 | 5.41 | 5.31 | 5.31 | 5.31 | -1.12% | 72,750 |
| Sep 16, 2026 | 5.34 | 5.38 | 5.32 | 5.37 | 5.37 | 0.56% | 50,901 |
| Sep 15, 2026 | 5.25 | 5.34 | 5.24 | 5.34 | 5.34 | 1.52% | 45,040 |
| Sep 14, 2026 | 5.27 | 5.28 | 5.23 | 5.26 | 5.26 | -0.38% | 33,666 |
| Sep 11, 2026 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | 0.19% | 67,743 |
| Sep 10, 2026 | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | 0.38% | 37,154 |
| Sep 9, 2026 | 5.25 | 5.25 | 5.12 | 5.25 | 5.25 | - | 76,179 |
| Sep 8, 2026 | 5.21 | 5.26 | 5.20 | 5.25 | 5.25 | 0.77% | 42,213 |
| Sep 7, 2026 | 5.33 | 5.33 | 5.20 | 5.21 | 5.21 | -2.43% | 52,473 |
| Sep 4, 2026 | 5.28 | 5.35 | 5.17 | 5.34 | 5.34 | 1.91% | 176,518 |
| Sep 3, 2026 | 5.08 | 5.27 | 5.06 | 5.24 | 5.24 | 3.15% | 110,571 |