ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.66
+0.01 (0.18%)
At close: Mar 13, 2026
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.68 | 5.71 | 5.66 | 5.66 | 5.66 | 0.18% | 689 |
| Mar 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.22% | 1 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% | - |
| Mar 10, 2026 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | 1.61% | 210 |
| Mar 9, 2026 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | 0.54% | 4 |
| Mar 6, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | 201 |
| Mar 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | 80 |
| Mar 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | 13 |
| Mar 3, 2026 | 5.73 | 5.73 | 5.63 | 5.64 | 5.64 | -1.57% | 340 |
| Mar 2, 2026 | 5.72 | 5.76 | 5.64 | 5.73 | 5.73 | -0.17% | 444 |
| Feb 27, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 1.06% | 13 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 0.53% | 27 |
| Feb 25, 2026 | 5.62 | 5.67 | 5.62 | 5.65 | 5.65 | 0.89% | 158 |
| Feb 24, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | -1.75% | 1,149 |
| Feb 23, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 1.42% | 48 |
| Feb 20, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 1.81% | 403 |
| Feb 19, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | -0.18% | 2 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | 0.36% | 5 |
| Feb 17, 2026 | 5.51 | 5.53 | 5.51 | 5.51 | 5.51 | -0.18% | 4 |
| Feb 16, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | 1.28% | 5 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.37% | 704 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.46 | 5.47 | 5.47 | -0.73% | 229 |
| Feb 11, 2026 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | -0.54% | 1 |
| Feb 10, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.54% | 2 |
| Feb 9, 2026 | 5.51 | 5.54 | 5.50 | 5.51 | 5.51 | -0.72% | 1,536 |
| Feb 6, 2026 | 5.56 | 5.56 | 5.52 | 5.55 | 5.55 | 0.54% | 2 |
| Feb 5, 2026 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | -1.25% | 1,409 |
| Feb 4, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 1.64% | 5 |
| Feb 3, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.36% | 626 |
| Feb 2, 2026 | 5.47 | 5.55 | 5.47 | 5.52 | 5.52 | 0.36% | 15 |
| Jan 30, 2026 | 5.48 | 5.50 | 5.45 | 5.50 | 5.50 | 0.73% | 11,523 |
| Jan 29, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 0.92% | 113 |
| Jan 28, 2026 | 5.39 | 5.42 | 5.39 | 5.41 | 5.41 | 0.37% | 314 |
| Jan 27, 2026 | 5.39 | 5.39 | 5.37 | 5.39 | 5.39 | -0.19% | 19 |
| Jan 26, 2026 | 5.39 | 5.40 | 5.37 | 5.40 | 5.40 | 0.75% | 173 |
| Jan 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | 1 |
| Jan 22, 2026 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 1.14% | 149 |
| Jan 21, 2026 | 5.35 | 5.35 | 5.28 | 5.28 | 5.28 | -0.56% | 152 |
| Jan 20, 2026 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -1.12% | - |
| Jan 19, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.19% | 3 |
| Jan 16, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 5 |
| Jan 15, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.37% | 1 |
| Jan 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Jan 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jan 12, 2026 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | 0.37% | 8 |
| Jan 9, 2026 | 5.45 | 5.46 | 5.43 | 5.43 | 5.43 | -0.73% | 9 |
| Jan 8, 2026 | 5.51 | 5.51 | 5.44 | 5.47 | 5.47 | -0.36% | 2,791 |
| Jan 7, 2026 | 5.52 | 5.52 | 5.48 | 5.49 | 5.49 | -0.36% | 105 |
| Jan 6, 2026 | 5.47 | 5.51 | 5.43 | 5.51 | 5.51 | 1.10% | 17 |
| Jan 5, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.55% | 3 |