Arverne Group S.A. (EPA:ARVEN)
France · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
At close: Feb 20, 2026
Arverne Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.98 | 5.15 | 4.98 | 5.00 | 5.00 | -0.99% | 1,097 |
| Feb 19, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,808 |
| Feb 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,146 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,025 |
| Feb 16, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 1,118 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 860 |
| Feb 12, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 755 |
| Feb 11, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 3,804 |
| Feb 10, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 2,018 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 7,544 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 3,443 |
| Feb 5, 2026 | 5.05 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | 5,240 |
| Feb 4, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | 3.31% | 2,683 |
| Feb 3, 2026 | 4.72 | 4.94 | 4.68 | 4.84 | 4.84 | 5.68% | 11,297 |
| Feb 2, 2026 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 1,700 |
| Jan 30, 2026 | 4.68 | 4.72 | 4.58 | 4.60 | 4.60 | - | 2,096 |
| Jan 29, 2026 | 4.60 | 4.68 | 4.56 | 4.60 | 4.60 | - | 1,045 |
| Jan 28, 2026 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | - | 1,604 |
| Jan 27, 2026 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | -1.29% | 1,987 |
| Jan 26, 2026 | 4.70 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | 2,969 |
| Jan 23, 2026 | 4.70 | 4.76 | 4.62 | 4.70 | 4.70 | - | 2,484 |
| Jan 22, 2026 | 4.74 | 4.78 | 4.64 | 4.70 | 4.70 | - | 2,142 |
| Jan 21, 2026 | 4.78 | 4.84 | 4.66 | 4.70 | 4.70 | -0.42% | 7,140 |
| Jan 20, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -2.07% | 1,991 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | -1.23% | 4,129 |
| Jan 16, 2026 | 4.82 | 5.00 | 4.82 | 4.88 | 4.88 | 1.67% | 6,508 |
| Jan 15, 2026 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | -2.04% | 1,814 |
| Jan 14, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.81% | 836 |
| Jan 13, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 0.82% | 1,584 |
| Jan 12, 2026 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | - | 3,343 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.86 | 4.90 | 4.90 | -1.21% | 408 |
| Jan 8, 2026 | 4.92 | 4.96 | 4.86 | 4.96 | 4.96 | 0.81% | 3,332 |
| Jan 7, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | - | 260 |
| Jan 6, 2026 | 4.94 | 4.98 | 4.88 | 4.92 | 4.92 | -1.20% | 691 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | - | 921 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.92 | 4.98 | 4.98 | 1.63% | 713 |
| Dec 31, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -1.61% | 1,306 |
| Dec 30, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 892 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 1,550 |
| Dec 24, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 307 |
| Dec 23, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | - | 1,038 |
| Dec 22, 2025 | 4.92 | 4.98 | 4.90 | 4.98 | 4.98 | 2.05% | 843 |
| 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 |