Arverne Group S.A. (EPA:ARVEN)
France · Delayed Price · Currency is EUR 7.80
+0.02 (0.26%)
Aug 21, 2026, 5:35 PM CET
Arverne Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.78 | 7.90 | 7.76 | 7.80 | 7.80 | 0.26% | 2,588 |
| Aug 20, 2026 | 7.86 | 7.86 | 7.74 | 7.78 | 7.78 | -0.77% | 1,297 |
| Aug 19, 2026 | 7.84 | 7.90 | 7.80 | 7.84 | 7.84 | - | 2,020 |
| Aug 18, 2026 | 7.84 | 7.94 | 7.80 | 7.84 | 7.84 | - | 2,801 |
| Aug 17, 2026 | 7.80 | 7.88 | 7.76 | 7.84 | 7.84 | 1.03% | 2,926 |
| Aug 14, 2026 | 7.80 | 7.80 | 7.72 | 7.76 | 7.76 | -0.51% | 1,104 |
| Aug 13, 2026 | 7.94 | 7.94 | 7.72 | 7.80 | 7.80 | -1.76% | 5,283 |
| Aug 12, 2026 | 7.94 | 7.94 | 7.92 | 7.94 | 7.94 | 0.25% | 244 |
| Aug 11, 2026 | 7.94 | 7.98 | 7.88 | 7.92 | 7.92 | 0.25% | 2,903 |
| Aug 10, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -0.75% | 1,740 |
| Aug 7, 2026 | 8.00 | 8.00 | 7.88 | 7.96 | 7.96 | - | 4,917 |
| Aug 6, 2026 | 7.94 | 7.98 | 7.90 | 7.96 | 7.96 | 0.25% | 1,370 |
| Aug 5, 2026 | 7.90 | 8.00 | 7.88 | 7.94 | 7.94 | 1.28% | 1,583 |
| Aug 4, 2026 | 7.94 | 7.98 | 7.84 | 7.84 | 7.84 | -1.26% | 4,194 |
| Aug 3, 2026 | 8.04 | 8.04 | 7.88 | 7.94 | 7.94 | -0.75% | 3,971 |
| Jul 31, 2026 | 7.96 | 8.04 | 7.96 | 8.00 | 8.00 | 0.50% | 1,312 |
| Jul 30, 2026 | 7.66 | 8.00 | 7.66 | 7.96 | 7.96 | 2.05% | 4,604 |
| Jul 29, 2026 | 7.96 | 7.96 | 7.80 | 7.80 | 7.80 | -1.76% | 5,463 |
| Jul 28, 2026 | 7.98 | 8.10 | 7.90 | 7.94 | 7.94 | -0.75% | 3,668 |
| Jul 27, 2026 | 8.20 | 8.24 | 7.98 | 8.00 | 8.00 | -2.20% | 3,822 |
| Jul 24, 2026 | 8.20 | 8.24 | 7.94 | 8.18 | 8.18 | -1.68% | 7,834 |
| Jul 23, 2026 | 8.90 | 8.90 | 8.32 | 8.32 | 8.32 | -7.14% | 8,980 |
| Jul 22, 2026 | 9.10 | 9.10 | 8.96 | 8.96 | 8.96 | -0.44% | 3,084 |
| Jul 21, 2026 | 9.04 | 9.04 | 8.92 | 9.00 | 9.00 | 0.45% | 1,541 |
| Jul 20, 2026 | 9.16 | 9.16 | 8.96 | 8.96 | 8.96 | 0.22% | 4,300 |
| Jul 17, 2026 | 8.98 | 9.02 | 8.90 | 8.94 | 8.94 | -0.67% | 1,232 |
| Jul 16, 2026 | 9.18 | 9.20 | 8.98 | 9.00 | 9.00 | -2.81% | 1,376 |
| Jul 15, 2026 | 9.14 | 9.26 | 8.90 | 9.26 | 9.26 | 1.31% | 7,916 |
| Jul 14, 2026 | 9.36 | 9.36 | 9.10 | 9.14 | 9.14 | -2.35% | 2,080 |
| Jul 13, 2026 | 9.46 | 9.48 | 9.30 | 9.36 | 9.36 | 2.18% | 5,932 |
| Jul 10, 2026 | 9.00 | 9.30 | 9.00 | 9.16 | 9.16 | 2.92% | 8,506 |
| Jul 9, 2026 | 8.92 | 8.94 | 8.84 | 8.90 | 8.90 | 1.14% | 2,462 |
| Jul 8, 2026 | 8.50 | 8.80 | 8.40 | 8.80 | 8.80 | 2.80% | 4,159 |
| Jul 7, 2026 | 8.00 | 8.78 | 7.94 | 8.56 | 8.56 | 7.27% | 7,555 |
| Jul 6, 2026 | 7.88 | 7.98 | 7.84 | 7.98 | 7.98 | 2.05% | 7,606 |
| Jul 3, 2026 | 7.94 | 7.96 | 7.82 | 7.82 | 7.82 | -1.51% | 4,598 |
| Jul 2, 2026 | 7.88 | 7.98 | 7.86 | 7.94 | 7.94 | -0.25% | 5,183 |
| Jul 1, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | 0.25% | 2,212 |
| Jun 30, 2026 | 8.00 | 8.00 | 7.88 | 7.94 | 7.94 | -0.75% | 3,915 |
| Jun 29, 2026 | 7.70 | 8.06 | 7.70 | 8.00 | 8.00 | 3.90% | 9,672 |
| Jun 26, 2026 | 7.98 | 7.98 | 7.50 | 7.70 | 7.70 | -2.53% | 10,855 |
| Jun 25, 2026 | 8.28 | 8.28 | 7.82 | 7.90 | 7.90 | -5.28% | 10,865 |
| Jun 24, 2026 | 8.50 | 8.58 | 8.28 | 8.34 | 8.34 | -1.18% | 7,092 |
| Jun 23, 2026 | 8.86 | 8.86 | 8.36 | 8.44 | 8.44 | -4.74% | 10,974 |
| Jun 22, 2026 | 9.00 | 9.00 | 8.52 | 8.86 | 8.86 | -1.34% | 13,389 |
| Jun 19, 2026 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | -0.22% | 2,030 |
| Jun 18, 2026 | 8.98 | 9.12 | 8.98 | 9.00 | 9.00 | - | 9,243 |
| Jun 17, 2026 | 9.08 | 9.10 | 8.96 | 9.00 | 9.00 | 0.45% | 1,952 |
| Jun 16, 2026 | 9.00 | 9.26 | 8.74 | 8.96 | 8.96 | 1.82% | 20,905 |
| Jun 15, 2026 | 8.32 | 8.80 | 8.32 | 8.80 | 8.80 | 5.01% | 17,418 |