ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.97
+0.01 (0.17%)
At close: Sep 10, 2025
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -0.17% | 20 |
| Sep 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.50% | 1,029 |
| Sep 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% | - |
| Sep 8, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.96 | -0.67% | 9 |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | 3 |
| Sep 3, 2025 | 5.86 | 5.86 | 5.84 | 5.86 | 5.86 | 1.21% | 32 |
| Sep 2, 2025 | 5.76 | 5.80 | 5.76 | 5.79 | 5.79 | -2.36% | 102 |
| Sep 1, 2025 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | -0.67% | 3 |
| Aug 29, 2025 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | 0.67% | 202 |
| Aug 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% | 7,000 |
| Aug 26, 2025 | 5.97 | 6.01 | 5.97 | 5.99 | 5.99 | -1.32% | 2 |
| Aug 25, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | - | 1 |
| Aug 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.82% | 3 |
| Aug 18, 2025 | 6.10 | 6.13 | 6.10 | 6.12 | 6.12 | -0.33% | 20 |
| Aug 15, 2025 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | -1.92% | 1 |
| Aug 12, 2025 | 6.22 | 6.26 | 6.22 | 6.26 | 6.26 | 1.79% | 59 |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 246 |
| Aug 8, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 1.32% | 4 |
| Aug 6, 2025 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | -1.14% | 4 |
| Aug 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% | 1 |
| Aug 4, 2025 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -1.29% | 4 |
| Aug 1, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.80% | 6 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 2 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Jul 29, 2025 | 6.20 | 6.24 | 6.20 | 6.20 | 6.20 | 0.49% | 5,017 |
| Jul 28, 2025 | 6.19 | 6.19 | 6.14 | 6.17 | 6.17 | 0.82% | 8 |
| Jul 25, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -0.65% | 1 |
| Jul 24, 2025 | 6.20 | 6.21 | 6.16 | 6.16 | 6.16 | -0.96% | 90 |
| Jul 23, 2025 | 6.23 | 6.23 | 6.20 | 6.22 | 6.22 | -1.11% | 47 |
| Jul 21, 2025 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | -0.47% | 11 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | -0.63% | 6 |
| Jul 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 20 |
| Jul 16, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | - | 20 |
| Jul 15, 2025 | 6.36 | 6.36 | 6.33 | 6.36 | 6.36 | - | 144 |
| Jul 14, 2025 | 6.36 | 6.36 | 6.34 | 6.36 | 6.36 | - | 20 |
| Jul 11, 2025 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | -0.93% | 1 |
| Jul 10, 2025 | 6.37 | 6.44 | 6.34 | 6.42 | 6.42 | 0.94% | 715 |
| Jul 9, 2025 | 6.25 | 6.39 | 6.25 | 6.36 | 6.36 | 1.76% | 13 |
| Jul 8, 2025 | 6.26 | 6.28 | 6.21 | 6.25 | 6.25 | -0.64% | 18 |
| Jul 7, 2025 | 6.30 | 6.31 | 6.27 | 6.29 | 6.25 | 0.16% | 14 |
| Jul 4, 2025 | 6.23 | 6.28 | 6.23 | 6.28 | 6.24 | 0.16% | 17 |
| Jul 3, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | 6.23 | 0.48% | 1 |
| Jul 2, 2025 | 6.21 | 6.24 | 6.21 | 6.24 | 6.20 | -1.11% | 12 |
| Jun 30, 2025 | 6.34 | 6.34 | 6.31 | 6.31 | 6.27 | -0.63% | 7 |
| Jun 27, 2025 | 6.34 | 6.35 | 6.34 | 6.35 | 6.31 | 2.09% | 4 |
| Jun 25, 2025 | 6.25 | 6.26 | 6.20 | 6.22 | 6.18 | -0.32% | 852 |
| Jun 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | -0.16% | 2 |
| Jun 23, 2025 | 6.21 | 6.25 | 6.21 | 6.25 | 6.21 | 0.64% | 21 |
| Jun 20, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.17 | -0.32% | 33 |
| Jun 19, 2025 | 6.25 | 6.25 | 6.23 | 6.23 | 6.19 | -0.80% | 7 |