Arverne Group S.A. (EPA:ARVEN)
France · Delayed Price · Currency is EUR 4.880
-0.100 (-2.01%)
At close: Dec 19, 2025
Arverne Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.01% | 1,937 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 123 |
| Dec 17, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.20% | 155 |
| Dec 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | 1,231 |
| Dec 15, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | 4,161 |
| Dec 12, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 233 |
| Dec 11, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | - | 978 |
| Dec 10, 2025 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 1,561 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 1,079 |
| Dec 8, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 2,216 |
| Dec 5, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 2,862 |
| Dec 4, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | 1,097 |
| Dec 3, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,924 |
| Dec 2, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 703 |
| Dec 1, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 449 |
| Nov 28, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 1,068 |
| Nov 27, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -0.99% | 3,097 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 808 |
| Nov 25, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 5,450 |
| Nov 24, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | 1.41% | 2,482 |
| Nov 21, 2025 | 5.05 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 1,193 |
| Nov 20, 2025 | 4.98 | 5.10 | 4.94 | 5.05 | 5.05 | 1.00% | 2,766 |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,047 |
| Nov 18, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 1,699 |
| Nov 17, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -0.40% | 3,167 |
| Nov 14, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 1,287 |
| Nov 13, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 219 |
| Nov 12, 2025 | 5.00 | 5.00 | 4.92 | 4.96 | 4.96 | -0.40% | 236 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | 407 |
| Nov 10, 2025 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 1,669 |
| Nov 7, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.61% | 3,302 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | -0.40% | 3,024 |
| Nov 5, 2025 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | -1.96% | 2,150 |
| Nov 4, 2025 | 5.20 | 5.20 | 4.96 | 5.10 | 5.10 | - | 3,272 |
| Nov 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 5,462 |
| Oct 31, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 2,846 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 4,758 |
| Oct 29, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 766 |
| Oct 28, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 696 |
| Oct 27, 2025 | 5.10 | 5.25 | 5.00 | 5.15 | 5.15 | 0.98% | 6,387 |
| Oct 24, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 1,779 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 2,583 |
| Oct 22, 2025 | 5.25 | 5.40 | 5.05 | 5.15 | 5.15 | -1.90% | 6,565 |
| Oct 21, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 2,912 |
| Oct 20, 2025 | 5.25 | 5.50 | 5.20 | 5.35 | 5.35 | 1.90% | 2,324 |
| Oct 17, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 2,653 |
| Oct 16, 2025 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | - | 1,906 |
| Oct 15, 2025 | 5.30 | 5.55 | 5.20 | 5.35 | 5.35 | 2.88% | 15,067 |
| Oct 14, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 9,836 |
| Oct 13, 2025 | 5.10 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 14,243 |