Arverne Group S.A. (EPA:ARVEN)
France · Delayed Price · Currency is EUR 9.52
-0.38 (-3.84%)
Jun 3, 2026, 5:35 PM CET
Arverne Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.80 | 9.84 | 9.40 | 9.52 | 9.52 | -3.84% | 12,018 |
| Jun 2, 2026 | 9.98 | 9.98 | 9.82 | 9.90 | 9.90 | -0.60% | 7,157 |
| Jun 1, 2026 | 10.00 | 10.35 | 9.80 | 9.96 | 9.96 | -0.40% | 26,263 |
| May 29, 2026 | 10.30 | 10.50 | 9.90 | 10.00 | 10.00 | -0.99% | 21,589 |
| May 28, 2026 | 10.00 | 10.95 | 9.96 | 10.10 | 10.10 | 1.61% | 29,531 |
| May 27, 2026 | 9.74 | 10.10 | 9.70 | 9.94 | 9.94 | -6.23% | 31,097 |
| May 26, 2026 | 11.50 | 12.60 | 9.66 | 10.60 | 10.60 | -3.64% | 64,399 |
| May 25, 2026 | 9.40 | 11.10 | 9.40 | 11.00 | 11.00 | 20.35% | 44,609 |
| May 22, 2026 | 8.98 | 9.40 | 8.26 | 9.14 | 9.14 | 21.54% | 47,858 |
| May 21, 2026 | 7.10 | 7.60 | 7.10 | 7.52 | 7.52 | 7.43% | 8,051 |
| May 20, 2026 | 7.30 | 8.42 | 7.00 | 7.00 | 7.00 | -4.11% | 35,688 |
| May 19, 2026 | 7.06 | 7.60 | 7.06 | 7.30 | 7.30 | 3.99% | 39,229 |
| May 18, 2026 | 7.00 | 7.10 | 6.80 | 7.02 | 7.02 | - | 13,444 |
| May 15, 2026 | 6.36 | 7.10 | 6.36 | 7.02 | 7.02 | 11.43% | 19,987 |
| May 14, 2026 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 2.27% | 2,738 |
| May 13, 2026 | 6.18 | 6.20 | 6.16 | 6.16 | 6.16 | -0.32% | 1,501 |
| May 12, 2026 | 6.30 | 6.36 | 6.06 | 6.18 | 6.18 | -1.90% | 4,645 |
| May 11, 2026 | 6.30 | 6.50 | 6.22 | 6.30 | 6.30 | 0.96% | 12,927 |
| May 8, 2026 | 6.22 | 6.26 | 6.20 | 6.24 | 6.24 | 0.32% | 986 |
| May 7, 2026 | 6.26 | 6.26 | 6.18 | 6.22 | 6.22 | 0.32% | 2,097 |
| May 6, 2026 | 6.16 | 6.20 | 6.12 | 6.20 | 6.20 | 0.98% | 4,577 |
| May 5, 2026 | 6.20 | 6.28 | 5.96 | 6.14 | 6.14 | -0.32% | 5,733 |
| May 4, 2026 | 6.16 | 6.32 | 6.08 | 6.16 | 6.16 | 2.33% | 7,475 |
| Apr 30, 2026 | 6.10 | 6.10 | 5.96 | 6.02 | 6.02 | 0.33% | 4,207 |
| Apr 29, 2026 | 6.02 | 6.16 | 5.96 | 6.00 | 6.00 | - | 5,163 |
| Apr 28, 2026 | 5.90 | 6.18 | 5.88 | 6.00 | 6.00 | 3.81% | 3,761 |
| Apr 27, 2026 | 5.80 | 5.90 | 5.78 | 5.78 | 5.78 | - | 1,787 |
| Apr 24, 2026 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | 2.48% | 1,669 |
| Apr 23, 2026 | 6.00 | 6.14 | 5.54 | 5.64 | 5.64 | -2.76% | 19,249 |
| Apr 22, 2026 | 5.74 | 5.82 | 5.64 | 5.80 | 5.80 | 1.40% | 4,671 |
| Apr 21, 2026 | 5.96 | 6.00 | 5.66 | 5.72 | 5.72 | -5.30% | 4,967 |
| Apr 20, 2026 | 5.84 | 6.10 | 5.84 | 6.04 | 6.04 | 3.07% | 1,249 |
| Apr 17, 2026 | 6.16 | 6.16 | 5.56 | 5.86 | 5.86 | -5.18% | 8,856 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.12 | 6.18 | 6.18 | -0.32% | 3,555 |
| Apr 15, 2026 | 6.18 | 6.22 | 6.16 | 6.20 | 6.20 | -0.64% | 4,990 |
| Apr 14, 2026 | 6.50 | 6.50 | 5.96 | 6.24 | 6.24 | -4.00% | 11,879 |
| Apr 13, 2026 | 5.48 | 6.56 | 5.48 | 6.50 | 6.50 | 19.93% | 27,373 |
| Apr 10, 2026 | 5.36 | 5.46 | 5.32 | 5.42 | 5.42 | 1.88% | 7,581 |
| Apr 9, 2026 | 5.30 | 5.32 | 5.28 | 5.32 | 5.32 | 0.38% | 1,610 |
| Apr 8, 2026 | 5.28 | 5.30 | 5.26 | 5.30 | 5.30 | 0.38% | 3,762 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | 1.54% | 2,397 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 685 |
| Apr 1, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 3,640 |
| Mar 31, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 3,464 |
| Mar 30, 2026 | 5.25 | 5.25 | 5.05 | 5.20 | 5.20 | -0.95% | 2,922 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.05 | 5.25 | 5.25 | - | 10,659 |
| Mar 26, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 6,935 |
| Mar 25, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 2,467 |
| Mar 24, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 5,843 |
| Mar 23, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 2,441 |