Arcure S.A. (EPA:ALCUR)
France · Delayed Price · Currency is EUR 4.520
+0.175 (4.03%)
Sep 15, 2025, 4:15 PM CET
Arcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.45 | 4.45 | 4.25 | 4.35 | 4.35 | - | 13,488 |
| Sep 11, 2025 | 4.56 | 4.58 | 4.22 | 4.35 | 4.35 | -3.97% | 37,100 |
| Sep 10, 2025 | 4.30 | 4.77 | 4.30 | 4.53 | 4.53 | 11.30% | 175,273 |
| Sep 9, 2025 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | 0.49% | 7,322 |
| Sep 8, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 3,135 |
| Sep 5, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | - | 1,672 |
| Sep 4, 2025 | 3.92 | 4.14 | 3.90 | 4.06 | 4.06 | 3.84% | 7,230 |
| Sep 3, 2025 | 3.80 | 4.05 | 3.78 | 3.91 | 3.91 | 2.89% | 11,433 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 13,486 |
| Sep 1, 2025 | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -1.31% | 5,320 |
| Aug 29, 2025 | 3.80 | 3.82 | 3.74 | 3.81 | 3.81 | 0.26% | 3,533 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 2,476 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | -0.53% | 5,033 |
| Aug 26, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.55% | 3,854 |
| Aug 25, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.25% | 1,322 |
| Aug 22, 2025 | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | 0.26% | 1,880 |
| Aug 21, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 6,233 |
| Aug 20, 2025 | 4.01 | 4.03 | 3.96 | 3.96 | 3.96 | -1.98% | 5,330 |
| Aug 19, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -1.22% | 2,218 |
| Aug 18, 2025 | 3.99 | 4.09 | 3.92 | 4.09 | 4.09 | 2.51% | 10,199 |
| Aug 15, 2025 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | - | 1,893 |
| Aug 14, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 2,397 |
| Aug 13, 2025 | 4.14 | 4.18 | 3.94 | 4.00 | 4.00 | -4.31% | 14,057 |
| Aug 12, 2025 | 4.30 | 4.31 | 4.10 | 4.18 | 4.18 | -2.79% | 12,359 |
| Aug 11, 2025 | 3.90 | 4.30 | 3.90 | 4.30 | 4.30 | 9.97% | 31,239 |
| Aug 8, 2025 | 3.80 | 3.92 | 3.76 | 3.91 | 3.91 | 2.89% | 5,852 |
| Aug 7, 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 2,025 |
| Aug 6, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 1,921 |
| Aug 5, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 0.27% | 1,377 |
| Aug 4, 2025 | 3.60 | 3.76 | 3.60 | 3.74 | 3.74 | 2.19% | 7,706 |
| 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 |