ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.46
-0.05 (-0.91%)
Feb 12, 2026, 12:45 PM GMT
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 5.41 | 5.42 | 5.39 | 5.42 | 5.42 | 0.74% | 20 |
| Dec 31, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.56% | 19 |
| Dec 30, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 31 |
| Dec 29, 2025 | 5.29 | 5.30 | 5.27 | 5.30 | 5.30 | - | 1,370 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 14,214 |
| Dec 22, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 2.70% | 7 |
| Dec 19, 2025 | 5.24 | 5.25 | 5.19 | 5.19 | 5.19 | -1.14% | 43 |
| Dec 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.38% | 1 |
| Dec 17, 2025 | 5.23 | 5.24 | 5.20 | 5.23 | 5.23 | 0.19% | 86 |
| Dec 16, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -1.51% | 503 |
| Dec 15, 2025 | 5.28 | 5.30 | 5.25 | 5.30 | 5.30 | 0.76% | 53 |
| Dec 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| Dec 11, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -1.32% | 49 |
| Dec 10, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.21% | 762 |
| Dec 8, 2025 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | - | 7 |
| Dec 5, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% | - |
| Dec 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.30% | - |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 317 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -4.80% | 23 |
| Dec 1, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.52 | - | 635 |
| Nov 28, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.52 | 0.54% | 58 |
| Nov 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.49 | 0.72% | 5 |