Arcure S.A. (EPA:ALCUR)
France · Delayed Price · Currency is EUR 3.100
+0.160 (5.44%)
Jan 9, 2026, 5:35 PM CET
Arcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.95 | 3.15 | 2.95 | 3.10 | 3.10 | 5.44% | 58,979 |
| Jan 8, 2026 | 2.85 | 3.04 | 2.80 | 2.94 | 2.94 | 3.34% | 47,033 |
| Jan 7, 2026 | 2.52 | 2.98 | 2.50 | 2.85 | 2.85 | 13.35% | 53,566 |
| Jan 6, 2026 | 2.48 | 2.51 | 2.34 | 2.51 | 2.51 | 1.21% | 46,326 |
| Jan 5, 2026 | 2.54 | 2.57 | 2.43 | 2.48 | 2.48 | -2.36% | 10,369 |
| Jan 2, 2026 | 2.46 | 2.65 | 2.45 | 2.54 | 2.54 | 3.46% | 15,170 |
| Dec 31, 2025 | 2.42 | 2.50 | 2.41 | 2.46 | 2.46 | 1.87% | 9,057 |
| Dec 30, 2025 | 2.36 | 2.48 | 2.36 | 2.41 | 2.41 | 0.42% | 10,578 |
| Dec 29, 2025 | 2.47 | 2.51 | 2.38 | 2.40 | 2.40 | -4.00% | 7,610 |
| Dec 24, 2025 | 2.51 | 2.51 | 2.46 | 2.50 | 2.50 | - | 6,031 |
| Dec 23, 2025 | 2.51 | 2.51 | 2.43 | 2.50 | 2.50 | -0.40% | 12,293 |
| Dec 22, 2025 | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | 1.62% | 8,209 |
| Dec 19, 2025 | 2.45 | 2.54 | 2.45 | 2.47 | 2.47 | 0.82% | 9,494 |
| Dec 18, 2025 | 2.68 | 2.68 | 2.42 | 2.45 | 2.45 | -7.55% | 39,038 |
| Dec 17, 2025 | 2.82 | 2.82 | 2.60 | 2.65 | 2.65 | -6.36% | 38,231 |
| Dec 16, 2025 | 2.93 | 2.95 | 2.82 | 2.83 | 2.83 | -3.08% | 8,691 |
| Dec 15, 2025 | 3.08 | 3.09 | 2.80 | 2.92 | 2.92 | -5.04% | 21,277 |
| Dec 12, 2025 | 2.80 | 3.12 | 2.80 | 3.08 | 3.08 | 10.61% | 52,099 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.72 | 2.78 | 2.78 | 0.72% | 4,475 |
| Dec 10, 2025 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -2.99% | 4,258 |
| Dec 9, 2025 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | - | 2,823 |
| Dec 8, 2025 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | -2.07% | 14,412 |
| Dec 5, 2025 | 2.89 | 2.91 | 2.80 | 2.91 | 2.91 | 0.52% | 13,042 |
| Dec 4, 2025 | 2.70 | 2.95 | 2.70 | 2.89 | 2.89 | 7.04% | 27,229 |
| Dec 3, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 0.19% | 4,808 |
| Dec 2, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 0.19% | 2,715 |
| Dec 1, 2025 | 2.70 | 2.74 | 2.60 | 2.69 | 2.69 | -0.37% | 9,720 |
| Nov 28, 2025 | 2.76 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 6,572 |
| Nov 27, 2025 | 2.77 | 2.84 | 2.75 | 2.78 | 2.78 | 1.09% | 6,643 |
| Nov 26, 2025 | 2.83 | 2.89 | 2.72 | 2.75 | 2.75 | -5.34% | 8,986 |
| Nov 25, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.53% | 6,060 |
| Nov 24, 2025 | 2.90 | 2.96 | 2.86 | 2.95 | 2.95 | -1.67% | 21,110 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.93 | 3.00 | 3.00 | -3.07% | 3,529 |
| Nov 20, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | -0.96% | 5,175 |
| Nov 19, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.16% | 737 |
| Nov 18, 2025 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | -0.48% | 1,138 |
| Nov 17, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | -0.48% | 1,360 |
| Nov 14, 2025 | 3.16 | 3.20 | 3.11 | 3.15 | 3.15 | -2.17% | 8,187 |
| Nov 13, 2025 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 1.58% | 1,851 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -1.55% | 3,650 |
| Nov 11, 2025 | 3.26 | 3.27 | 3.18 | 3.22 | 3.22 | -1.23% | 3,898 |
| Nov 10, 2025 | 3.20 | 3.29 | 3.17 | 3.26 | 3.26 | 1.87% | 10,654 |
| Nov 7, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 4,113 |
| Nov 6, 2025 | 3.16 | 3.21 | 3.13 | 3.15 | 3.15 | -0.63% | 8,703 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.16 | 3.17 | 3.17 | -3.79% | 14,318 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -0.75% | 1,569 |
| Nov 3, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | 0.15% | 3,001 |
| Oct 31, 2025 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | -0.15% | 8,340 |
| Oct 30, 2025 | 3.37 | 3.37 | 3.26 | 3.32 | 3.32 | -1.34% | 7,166 |
| Oct 29, 2025 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 1.36% | 4,545 |