Arverne Group S.A. (EPA:ARVEN)
France · Delayed Price · Currency is EUR 4.960
+0.100 (2.06%)
Sep 5, 2025, 5:35 PM CET
Arverne Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | 2.06% | 2,010 |
| Sep 4, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -2.02% | 788 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | 1.22% | 1,491 |
| Sep 2, 2025 | 5.10 | 5.10 | 4.88 | 4.90 | 4.90 | -3.92% | 4,007 |
| Sep 1, 2025 | 5.20 | 5.20 | 4.92 | 5.10 | 5.10 | -2.86% | 6,933 |
| Aug 29, 2025 | 5.25 | 5.40 | 5.15 | 5.25 | 5.25 | -0.94% | 7,895 |
| Aug 28, 2025 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 16,219 |
| Aug 27, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -0.97% | 2,056 |
| Aug 26, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | 1,385 |
| Aug 25, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 426 |
| Aug 22, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 1,288 |
| Aug 21, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 2,387 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 164 |
| Aug 19, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 2,297 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | 1,507 |
| Aug 15, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 604 |
| Aug 14, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 188 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 2,835 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 3,543 |
| Aug 11, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 3,440 |
| Aug 8, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 678 |
| Aug 7, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,282 |
| Aug 6, 2025 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | 1,799 |
| Aug 5, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 1,188 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 2,019 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | - | 1,992 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 763 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 2,644 |
| Jul 29, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 1,119 |
| Jul 28, 2025 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -0.96% | 3,355 |
| Jul 25, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 2,777 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 1,247 |
| Jul 23, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 3,493 |
| Jul 22, 2025 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 1,942 |
| Jul 21, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 11,859 |
| Jul 18, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 10,981 |
| Jul 17, 2025 | 5.35 | 5.55 | 5.05 | 5.20 | 5.20 | -5.45% | 7,676 |
| Jul 16, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 2,121 |
| Jul 15, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 1,143 |
| Jul 14, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 10,265 |
| Jul 11, 2025 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | - | 2,195 |
| Jul 10, 2025 | 5.60 | 5.65 | 5.40 | 5.50 | 5.50 | -1.79% | 3,903 |
| Jul 9, 2025 | 5.70 | 5.85 | 5.60 | 5.60 | 5.60 | 1.82% | 5,481 |
| Jul 8, 2025 | 5.10 | 5.60 | 5.05 | 5.50 | 5.50 | 8.91% | 11,004 |
| Jul 7, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 2,424 |
| Jul 4, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 6,088 |
| Jul 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 2,488 |
| Jul 2, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 3.91% | 6,861 |
| Jul 1, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 1.25% | 1,624 |
| Jun 30, 2025 | 4.84 | 4.86 | 4.76 | 4.80 | 4.80 | -1.23% | 5,485 |