ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.40
-0.06 (-1.10%)
At close: Oct 10, 2025
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.73% | 26 |
| Oct 13, 2025 | 5.44 | 5.50 | 5.43 | 5.46 | 5.46 | 1.11% | 106 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | - |
| Oct 9, 2025 | 5.41 | 5.46 | 5.41 | 5.46 | 5.46 | 0.37% | 3 |
| Oct 8, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -0.37% | 13 |
| Oct 7, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | -3.36% | 430 |
| Oct 6, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.55 | -1.91% | 9 |
| Oct 3, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.66 | -0.17% | 366 |
| Oct 2, 2025 | 5.79 | 5.80 | 5.74 | 5.77 | 5.67 | -1.37% | 505 |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | 1.39% | - |
| Sep 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.67 | -0.52% | 5 |
| Sep 24, 2025 | 5.89 | 5.89 | 5.80 | 5.80 | 5.70 | -1.02% | 9 |
| Sep 23, 2025 | 6.05 | 6.05 | 5.86 | 5.86 | 5.76 | -1.35% | 2,343 |
| Sep 22, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.84 | -0.83% | 3,276 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.88 | -0.66% | 10 |
| Sep 15, 2025 | 5.88 | 6.03 | 5.88 | 6.03 | 5.92 | 1.69% | 35 |
| Sep 12, 2025 | 5.92 | 5.93 | 5.92 | 5.93 | 5.83 | -0.17% | 20 |
| Sep 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | -0.50% | 1,029 |
| Sep 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.86 | 0.17% | - |
| Sep 8, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.86 | -0.67% | 9 |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | 2.39% | 3 |
| Sep 3, 2025 | 5.86 | 5.86 | 5.84 | 5.86 | 5.76 | 1.21% | 32 |
| Sep 2, 2025 | 5.76 | 5.80 | 5.76 | 5.79 | 5.69 | -2.36% | 102 |
| Sep 1, 2025 | 5.91 | 5.95 | 5.91 | 5.93 | 5.83 | -0.67% | 3 |
| Aug 29, 2025 | 6.01 | 6.01 | 5.97 | 5.97 | 5.86 | 0.67% | 202 |
| Aug 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | -1.00% | 7,000 |
| Aug 26, 2025 | 5.97 | 6.01 | 5.97 | 5.99 | 5.88 | -1.32% | 2 |
| Aug 25, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 5.96 | - | 1 |
| Aug 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.96 | -0.82% | 3 |
| Aug 18, 2025 | 6.10 | 6.13 | 6.10 | 6.12 | 6.01 | -0.33% | 20 |
| Aug 15, 2025 | 6.19 | 6.19 | 6.14 | 6.14 | 6.03 | -1.92% | 1 |
| Aug 12, 2025 | 6.22 | 6.26 | 6.22 | 6.26 | 6.15 | 1.79% | 59 |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - | 246 |
| Aug 8, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.04 | 1.32% | 4 |
| Aug 6, 2025 | 6.11 | 6.11 | 6.07 | 6.07 | 5.96 | -1.14% | 4 |
| Aug 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.03 | 0.33% | 1 |
| Aug 4, 2025 | 6.22 | 6.22 | 6.12 | 6.12 | 6.01 | -1.29% | 4 |
| Aug 1, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.09 | -0.80% | 6 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | 0.81% | 2 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - | 2 |
| Jul 29, 2025 | 6.20 | 6.24 | 6.20 | 6.20 | 6.09 | 0.49% | 5,017 |
| Jul 28, 2025 | 6.19 | 6.19 | 6.14 | 6.17 | 6.06 | 0.82% | 8 |
| Jul 25, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.01 | -0.65% | 1 |
| Jul 24, 2025 | 6.20 | 6.21 | 6.16 | 6.16 | 6.05 | -0.96% | 90 |
| Jul 23, 2025 | 6.23 | 6.23 | 6.20 | 6.22 | 6.11 | -1.11% | 47 |
| Jul 21, 2025 | 6.32 | 6.32 | 6.29 | 6.29 | 6.18 | -0.47% | 11 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.21 | -0.63% | 6 |
| Jul 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | - | 20 |
| Jul 16, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.25 | - | 20 |
| Jul 15, 2025 | 6.36 | 6.36 | 6.33 | 6.36 | 6.25 | - | 144 |