Arcure S.A. (EPA:ALCUR)
France · Delayed Price · Currency is EUR 3.655
-0.005 (-0.14%)
Aug 1, 2025, 4:33 PM CET
Arcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.70 | 3.70 | 3.51 | 3.66 | 3.66 | - | 19,220 |
| Jul 31, 2025 | 3.78 | 3.80 | 3.63 | 3.66 | 3.66 | -3.68% | 20,662 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.70 | 3.80 | 3.80 | -2.31% | 11,916 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | -1.52% | 8,983 |
| Jul 28, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 1.28% | 9,628 |
| Jul 25, 2025 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | - | 357 |
| Jul 24, 2025 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | 2.09% | 12,736 |
| Jul 23, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | 0.79% | 3,440 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -2.57% | 6,655 |
| Jul 21, 2025 | 3.91 | 3.92 | 3.80 | 3.89 | 3.89 | -0.51% | 9,436 |
| Jul 18, 2025 | 3.90 | 3.95 | 3.90 | 3.91 | 3.91 | 0.26% | 1,480 |
| Jul 17, 2025 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | 0.52% | 2,131 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -2.51% | 9,592 |
| Jul 15, 2025 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | 0.25% | 3,584 |
| Jul 14, 2025 | 3.92 | 3.97 | 3.86 | 3.97 | 3.97 | 0.25% | 10,570 |
| Jul 11, 2025 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -1.25% | 6,564 |
| Jul 10, 2025 | 4.20 | 4.20 | 3.93 | 4.01 | 4.01 | -11.28% | 107,444 |
| Jul 9, 2025 | 4.50 | 4.54 | 4.47 | 4.52 | 4.52 | 0.44% | 4,411 |
| Jul 8, 2025 | 4.58 | 4.58 | 4.45 | 4.50 | 4.50 | -1.53% | 5,307 |
| Jul 7, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -0.65% | 16,589 |
| Jul 4, 2025 | 4.59 | 4.64 | 4.57 | 4.60 | 4.60 | 0.22% | 1,124 |
| Jul 3, 2025 | 4.82 | 4.82 | 4.58 | 4.59 | 4.59 | -4.38% | 14,397 |
| Jul 2, 2025 | 4.52 | 4.80 | 4.50 | 4.80 | 4.80 | 5.73% | 25,753 |
| Jul 1, 2025 | 4.56 | 4.56 | 4.46 | 4.54 | 4.54 | -0.44% | 9,548 |
| Jun 30, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 0.88% | 10,726 |
| Jun 27, 2025 | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | 3.67% | 5,400 |
| Jun 26, 2025 | 4.35 | 4.42 | 4.35 | 4.36 | 4.36 | -1.36% | 3,962 |
| Jun 25, 2025 | 4.38 | 4.42 | 4.33 | 4.42 | 4.42 | 2.79% | 7,895 |
| Jun 24, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 1.90% | 10,352 |
| Jun 23, 2025 | 4.31 | 4.36 | 4.21 | 4.22 | 4.22 | -2.76% | 10,794 |
| Jun 20, 2025 | 4.45 | 4.48 | 4.34 | 4.34 | 4.34 | -2.69% | 13,766 |
| Jun 19, 2025 | 4.42 | 4.46 | 4.33 | 4.46 | 4.46 | 2.76% | 8,788 |
| Jun 18, 2025 | 4.30 | 4.42 | 4.28 | 4.34 | 4.34 | 0.93% | 14,539 |
| Jun 17, 2025 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | -0.92% | 15,552 |
| Jun 16, 2025 | 4.50 | 4.54 | 4.33 | 4.34 | 4.34 | -3.98% | 12,338 |
| Jun 13, 2025 | 4.64 | 4.64 | 4.45 | 4.52 | 4.52 | -2.59% | 17,675 |
| Jun 12, 2025 | 4.88 | 4.91 | 4.45 | 4.64 | 4.64 | -6.45% | 66,894 |
| Jun 11, 2025 | 5.34 | 5.60 | 4.88 | 4.96 | 4.96 | -4.98% | 106,144 |
| Jun 10, 2025 | 5.24 | 5.24 | 5.18 | 5.22 | 5.22 | 0.38% | 4,334 |
| Jun 9, 2025 | 4.93 | 5.22 | 4.93 | 5.20 | 5.20 | 4.21% | 17,841 |
| Jun 6, 2025 | 4.94 | 5.04 | 4.93 | 4.99 | 4.99 | 4.18% | 34,847 |
| Jun 5, 2025 | 4.85 | 4.85 | 4.71 | 4.79 | 4.79 | -0.21% | 4,289 |
| Jun 4, 2025 | 4.72 | 4.85 | 4.66 | 4.80 | 4.80 | 1.69% | 8,152 |
| Jun 3, 2025 | 4.69 | 4.72 | 4.66 | 4.72 | 4.72 | 0.64% | 5,697 |
| Jun 2, 2025 | 4.76 | 4.76 | 4.63 | 4.69 | 4.69 | -1.47% | 23,230 |
| May 30, 2025 | 4.78 | 4.80 | 4.73 | 4.76 | 4.76 | -0.42% | 1,721 |
| May 29, 2025 | 4.79 | 4.89 | 4.72 | 4.78 | 4.78 | - | 10,428 |
| May 28, 2025 | 4.84 | 4.88 | 4.78 | 4.78 | 4.78 | -2.05% | 14,134 |
| May 27, 2025 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | - | 18,919 |
| May 26, 2025 | 4.84 | 4.88 | 4.83 | 4.88 | 4.88 | 0.83% | 4,700 |