Arverne Group S.A. (EPA:ARVEN)
France · Delayed Price · Currency is EUR 6.16
+0.04 (0.65%)
Oct 2, 2026, 5:35 PM CET
Arverne Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | 0.65% | 3,685 |
| Oct 1, 2026 | 6.16 | 6.16 | 6.00 | 6.12 | 6.12 | - | 4,899 |
| Sep 30, 2026 | 6.02 | 6.28 | 5.98 | 6.12 | 6.12 | 3.73% | 4,960 |
| Sep 29, 2026 | 6.12 | 6.22 | 5.72 | 5.90 | 5.90 | -4.84% | 17,531 |
| Sep 28, 2026 | 6.00 | 6.34 | 5.70 | 6.20 | 6.20 | -5.49% | 30,785 |
| Sep 25, 2026 | 6.60 | 6.62 | 6.30 | 6.56 | 6.56 | -0.61% | 20,993 |
| Sep 24, 2026 | 6.66 | 7.00 | 6.26 | 6.60 | 6.60 | 0.61% | 13,060 |
| Sep 23, 2026 | 6.90 | 6.96 | 6.40 | 6.56 | 6.56 | -0.91% | 6,516 |
| Sep 22, 2026 | 6.80 | 6.80 | 6.58 | 6.62 | 6.62 | -2.65% | 5,354 |
| Sep 21, 2026 | 6.90 | 6.92 | 6.74 | 6.80 | 6.80 | -1.73% | 4,364 |
| Sep 18, 2026 | 6.88 | 6.94 | 6.87 | 6.92 | 6.92 | 0.58% | 2,427 |
| Sep 17, 2026 | 6.96 | 7.06 | 6.80 | 6.88 | 6.88 | -0.29% | 3,536 |
| Sep 16, 2026 | 7.08 | 7.10 | 6.58 | 6.90 | 6.90 | -2.27% | 9,274 |
| Sep 15, 2026 | 7.24 | 7.24 | 7.06 | 7.06 | 7.06 | -1.40% | 5,096 |
| Sep 14, 2026 | 7.72 | 7.80 | 7.16 | 7.16 | 7.16 | -1.65% | 12,277 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.00 | 7.28 | 7.28 | -3.45% | 8,012 |
| Sep 10, 2026 | 7.70 | 7.70 | 7.50 | 7.54 | 7.54 | -1.57% | 5,140 |
| Sep 9, 2026 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | -1.03% | 3,176 |
| Sep 8, 2026 | 7.68 | 7.74 | 7.66 | 7.74 | 7.74 | 0.78% | 2,606 |
| Sep 7, 2026 | 7.90 | 7.90 | 7.66 | 7.68 | 7.68 | -0.26% | 3,744 |
| Sep 4, 2026 | 7.90 | 7.94 | 7.70 | 7.70 | 7.70 | -2.53% | 6,601 |
| Sep 3, 2026 | 7.92 | 7.92 | 7.88 | 7.90 | 7.90 | -0.25% | 1,808 |
| Sep 2, 2026 | 7.96 | 7.96 | 7.90 | 7.92 | 7.92 | 0.25% | 1,274 |
| Sep 1, 2026 | 8.00 | 8.02 | 7.86 | 7.90 | 7.90 | -1.25% | 4,852 |
| Aug 31, 2026 | 8.10 | 8.12 | 7.94 | 8.00 | 8.00 | - | 6,413 |
| Aug 28, 2026 | 8.02 | 8.02 | 7.96 | 8.00 | 8.00 | -0.25% | 2,118 |
| Aug 27, 2026 | 8.02 | 8.02 | 7.96 | 8.02 | 8.02 | 0.25% | 1,555 |
| Aug 26, 2026 | 8.00 | 8.20 | 7.96 | 8.00 | 8.00 | 1.01% | 11,155 |
| Aug 25, 2026 | 7.90 | 8.14 | 7.90 | 7.92 | 7.92 | 1.02% | 11,846 |
| Aug 24, 2026 | 7.86 | 8.00 | 7.82 | 7.84 | 7.84 | 0.51% | 4,307 |
| 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 |