Arcure S.A. (EPA:ALCUR)
France · Delayed Price · Currency is EUR 2.390
-0.020 (-0.83%)
Aug 3, 2026, 2:34 PM CET
Arcure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | - | 0.41% | 357 |
| Jul 31, 2026 | 2.40 | 2.41 | 2.36 | 2.41 | 2.41 | 0.42% | 2,975 |
| Jul 30, 2026 | 2.40 | 2.41 | 2.40 | 2.40 | 2.40 | - | 968 |
| Jul 29, 2026 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 1,314 |
| Jul 28, 2026 | 2.38 | 2.42 | 2.37 | 2.42 | 2.42 | 2.11% | 4,653 |
| Jul 27, 2026 | 2.44 | 2.44 | 2.20 | 2.37 | 2.37 | -2.87% | 45,048 |
| Jul 24, 2026 | 2.41 | 2.45 | 2.40 | 2.44 | 2.44 | 1.24% | 6,145 |
| Jul 23, 2026 | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -2.43% | 4,480 |
| Jul 22, 2026 | 2.45 | 2.51 | 2.45 | 2.47 | 2.47 | 1.23% | 8,075 |
| Jul 21, 2026 | 2.37 | 2.44 | 2.36 | 2.44 | 2.44 | 3.83% | 13,657 |
| Jul 20, 2026 | 2.61 | 2.61 | 2.35 | 2.35 | 2.35 | -11.65% | 20,461 |
| Jul 17, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -2.92% | 2,820 |
| Jul 16, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | - | 8,727 |
| Jul 15, 2026 | 2.55 | 2.75 | 2.51 | 2.74 | 2.74 | 7.45% | 15,670 |
| Jul 14, 2026 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.59% | 2,915 |
| Jul 13, 2026 | 2.57 | 2.57 | 2.51 | 2.51 | 2.51 | -2.33% | 3,662 |
| Jul 10, 2026 | 2.66 | 2.66 | 2.51 | 2.57 | 2.57 | -3.38% | 5,440 |
| Jul 9, 2026 | 2.79 | 2.79 | 2.55 | 2.66 | 2.66 | -6.01% | 22,417 |
| Jul 8, 2026 | 2.75 | 2.83 | 2.64 | 2.83 | 2.83 | 6.79% | 6,959 |
| Jul 7, 2026 | 2.70 | 2.77 | 2.65 | 2.65 | 2.65 | 0.38% | 15,270 |
| Jul 6, 2026 | 2.64 | 2.65 | 2.60 | 2.64 | 2.64 | -1.12% | 8,796 |
| Jul 3, 2026 | 2.52 | 2.67 | 2.52 | 2.67 | 2.67 | 6.37% | 9,200 |
| Jul 2, 2026 | 2.63 | 2.63 | 2.51 | 2.51 | 2.51 | -4.20% | 9,185 |
| Jul 1, 2026 | 2.49 | 2.64 | 2.49 | 2.62 | 2.62 | 4.80% | 10,604 |
| Jun 30, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.19% | 5,742 |
| Jun 29, 2026 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.39% | 2,499 |
| Jun 26, 2026 | 2.62 | 2.63 | 2.54 | 2.54 | 2.54 | -4.51% | 3,685 |
| Jun 25, 2026 | 2.68 | 2.68 | 2.62 | 2.66 | 2.66 | -0.75% | 2,166 |
| Jun 24, 2026 | 2.70 | 2.70 | 2.59 | 2.68 | 2.68 | -0.74% | 6,725 |
| Jun 23, 2026 | 2.69 | 2.70 | 2.68 | 2.70 | 2.70 | - | 1,396 |
| Jun 22, 2026 | 2.80 | 2.80 | 2.68 | 2.70 | 2.70 | -2.17% | 7,223 |
| Jun 19, 2026 | 2.77 | 2.77 | 2.74 | 2.76 | 2.76 | - | 1,480 |
| Jun 18, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 709 |
| Jun 17, 2026 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | -1.75% | 7,721 |
| Jun 16, 2026 | 2.85 | 2.85 | 2.77 | 2.85 | 2.85 | - | 4,645 |
| Jun 15, 2026 | 2.80 | 2.91 | 2.77 | 2.85 | 2.85 | 3.26% | 25,887 |
| Jun 12, 2026 | 2.79 | 2.80 | 2.74 | 2.76 | 2.76 | -1.08% | 2,755 |
| Jun 11, 2026 | 2.88 | 2.88 | 2.77 | 2.79 | 2.79 | -3.12% | 3,574 |
| Jun 10, 2026 | 2.97 | 2.97 | 2.84 | 2.88 | 2.88 | -3.03% | 10,215 |
| Jun 9, 2026 | 2.94 | 3.00 | 2.91 | 2.97 | 2.97 | 1.71% | 5,808 |
| Jun 8, 2026 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | -0.34% | 1,675 |
| Jun 5, 2026 | 2.99 | 3.00 | 2.93 | 2.93 | 2.93 | -2.01% | 4,031 |
| Jun 4, 2026 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 0.67% | 1,335 |
| Jun 3, 2026 | 3.10 | 3.10 | 2.94 | 2.97 | 2.97 | -3.88% | 9,107 |
| Jun 2, 2026 | 3.10 | 3.11 | 3.04 | 3.09 | 3.09 | - | 12,391 |
| Jun 1, 2026 | 3.00 | 3.15 | 2.94 | 3.09 | 3.09 | 3.00% | 19,214 |
| May 29, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | 0.33% | 1,306 |
| May 28, 2026 | 2.95 | 2.99 | 2.90 | 2.99 | 2.99 | 0.34% | 5,452 |
| May 27, 2026 | 2.95 | 3.02 | 2.92 | 2.98 | 2.98 | 1.36% | 6,058 |
| May 26, 2026 | 3.06 | 3.06 | 2.92 | 2.94 | 2.94 | -2.00% | 6,520 |