ABC arbitrage SA (EPA:ABCA)
France · Delayed Price · Currency is EUR 5.18
+0.08 (1.57%)
Aug 21, 2026, 5:35 PM CET
ABC arbitrage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.10 | 5.19 | 5.07 | 5.18 | 5.18 | 1.57% | 49,982 |
| Aug 20, 2026 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 0.39% | 29,654 |
| Aug 19, 2026 | 5.06 | 5.09 | 5.04 | 5.08 | 5.08 | 0.40% | 41,879 |
| Aug 18, 2026 | 5.06 | 5.10 | 5.06 | 5.06 | 5.06 | - | 42,442 |
| Aug 17, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -1.17% | 27,111 |
| Aug 14, 2026 | 5.12 | 5.17 | 5.10 | 5.12 | 5.12 | 0.20% | 28,398 |
| Aug 13, 2026 | 5.12 | 5.12 | 5.08 | 5.11 | 5.11 | -0.20% | 29,387 |
| Aug 12, 2026 | 5.15 | 5.15 | 5.09 | 5.12 | 5.12 | -0.19% | 24,957 |
| Aug 11, 2026 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | - | 19,484 |
| Aug 10, 2026 | 5.18 | 5.19 | 5.12 | 5.13 | 5.13 | -0.97% | 23,877 |
| Aug 7, 2026 | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | 0.97% | 23,119 |
| Aug 6, 2026 | 5.12 | 5.16 | 5.11 | 5.13 | 5.13 | 0.39% | 16,815 |
| Aug 5, 2026 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | -0.97% | 20,268 |
| Aug 4, 2026 | 5.17 | 5.19 | 5.14 | 5.16 | 5.16 | -0.39% | 32,981 |
| Aug 3, 2026 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | 0.19% | 55,056 |
| Jul 31, 2026 | 5.17 | 5.18 | 5.11 | 5.17 | 5.17 | - | 32,811 |
| Jul 30, 2026 | 5.13 | 5.19 | 5.11 | 5.17 | 5.17 | 0.78% | 43,605 |
| Jul 29, 2026 | 5.12 | 5.14 | 5.09 | 5.13 | 5.13 | -0.39% | 33,446 |
| Jul 28, 2026 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 0.59% | 34,704 |
| Jul 27, 2026 | 5.02 | 5.13 | 5.02 | 5.12 | 5.12 | 1.79% | 58,735 |
| Jul 24, 2026 | 5.01 | 5.09 | 5.01 | 5.03 | 5.03 | 0.20% | 35,220 |
| Jul 23, 2026 | 5.08 | 5.09 | 5.01 | 5.02 | 5.02 | -1.38% | 69,378 |
| Jul 22, 2026 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | -0.20% | 26,152 |
| Jul 21, 2026 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | - | 18,975 |
| Jul 20, 2026 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | - | 25,515 |
| Jul 17, 2026 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | -1.16% | 11,063 |
| Jul 16, 2026 | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | - | 17,317 |
| Jul 15, 2026 | 5.06 | 5.16 | 5.02 | 5.16 | 5.16 | 1.98% | 36,504 |
| Jul 14, 2026 | 5.04 | 5.08 | 5.02 | 5.06 | 5.06 | 0.40% | 13,361 |
| 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 |