ABC arbitrage SA (EPA:ABCA)
France
· Delayed Price · Currency is EUR 5.41
+0.05 (0.92%)
Dec 5, 2025, 5:35 PM CET
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.48 | 5.42 | 5.47 | - | 1.11% | 20,290 |
| Dec 4, 2025 | 5.46 | 5.53 | 5.41 | 5.41 | 5.41 | - | 24,818 |
| Dec 3, 2025 | 5.40 | 5.42 | 5.32 | 5.41 | 5.41 | 1.12% | 49,313 |
| Dec 2, 2025 | 5.51 | 5.55 | 5.32 | 5.35 | 5.35 | -4.63% | 54,942 |
| Dec 1, 2025 | 5.61 | 5.63 | 5.61 | 5.61 | 5.51 | - | 43,979 |
| Nov 28, 2025 | 5.60 | 5.62 | 5.56 | 5.61 | 5.51 | 0.18% | 18,875 |
| Nov 27, 2025 | 5.60 | 5.61 | 5.56 | 5.60 | 5.50 | 0.54% | 24,154 |
| Nov 26, 2025 | 5.52 | 5.59 | 5.52 | 5.57 | 5.47 | 0.91% | 22,553 |
| Nov 25, 2025 | 5.49 | 5.55 | 5.46 | 5.52 | 5.42 | 1.28% | 27,324 |
| Nov 24, 2025 | 5.46 | 5.48 | 5.43 | 5.45 | 5.35 | - | 42,771 |
| Nov 21, 2025 | 5.42 | 5.49 | 5.42 | 5.45 | 5.35 | -0.37% | 48,757 |
| Nov 20, 2025 | 5.47 | 5.50 | 5.43 | 5.47 | 5.37 | 0.92% | 20,872 |
| Nov 19, 2025 | 5.47 | 5.48 | 5.39 | 5.42 | 5.32 | -1.28% | 29,740 |
| Nov 18, 2025 | 5.49 | 5.56 | 5.46 | 5.49 | 5.39 | -0.36% | 37,871 |
| Nov 17, 2025 | 5.50 | 5.57 | 5.49 | 5.51 | 5.41 | 0.36% | 41,480 |
| Nov 14, 2025 | 5.42 | 5.53 | 5.39 | 5.49 | 5.39 | 0.92% | 66,644 |
| Nov 13, 2025 | 5.38 | 5.49 | 5.38 | 5.44 | 5.34 | 0.93% | 28,146 |
| Nov 12, 2025 | 5.43 | 5.43 | 5.37 | 5.39 | 5.29 | -0.19% | 16,177 |
| Nov 11, 2025 | 5.42 | 5.42 | 5.36 | 5.40 | 5.30 | 0.56% | 12,993 |
| Nov 10, 2025 | 5.37 | 5.45 | 5.37 | 5.37 | 5.27 | 0.37% | 39,155 |
| Nov 7, 2025 | 5.37 | 5.40 | 5.33 | 5.35 | 5.25 | -0.19% | 32,861 |
| Nov 6, 2025 | 5.43 | 5.43 | 5.34 | 5.36 | 5.26 | -0.74% | 28,050 |
| Nov 5, 2025 | 5.38 | 5.42 | 5.35 | 5.40 | 5.30 | 0.56% | 60,123 |
| Nov 4, 2025 | 5.33 | 5.37 | 5.32 | 5.37 | 5.27 | 0.19% | 29,754 |
| Nov 3, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.26 | - | 42,812 |
| Oct 31, 2025 | 5.35 | 5.44 | 5.35 | 5.36 | 5.26 | - | 50,045 |
| Oct 30, 2025 | 5.42 | 5.45 | 5.36 | 5.36 | 5.26 | -1.47% | 80,594 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.44 | 5.44 | 5.34 | -1.63% | 91,332 |
| Oct 28, 2025 | 5.64 | 5.64 | 5.53 | 5.53 | 5.43 | -0.90% | 41,708 |
| Oct 27, 2025 | 5.67 | 5.68 | 5.58 | 5.58 | 5.48 | -1.59% | 26,187 |
| Oct 24, 2025 | 5.64 | 5.68 | 5.59 | 5.67 | 5.57 | 1.25% | 20,469 |
| Oct 23, 2025 | 5.61 | 5.66 | 5.59 | 5.60 | 5.50 | -0.18% | 25,700 |
| Oct 22, 2025 | 5.62 | 5.67 | 5.58 | 5.61 | 5.51 | -0.53% | 36,793 |
| Oct 21, 2025 | 5.62 | 5.67 | 5.60 | 5.64 | 5.54 | 0.36% | 40,913 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.60 | 5.62 | 5.52 | 0.54% | 78,123 |
| Oct 17, 2025 | 5.57 | 5.64 | 5.54 | 5.59 | 5.49 | 0.54% | 28,157 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.52 | 5.56 | 5.46 | 0.36% | 22,253 |
| Oct 15, 2025 | 5.65 | 5.65 | 5.54 | 5.54 | 5.44 | -0.54% | 40,890 |
| Oct 14, 2025 | 5.42 | 5.62 | 5.41 | 5.57 | 5.47 | 2.58% | 46,056 |
| Oct 13, 2025 | 5.44 | 5.51 | 5.41 | 5.43 | 5.33 | 0.18% | 55,675 |
| Oct 10, 2025 | 5.42 | 5.55 | 5.42 | 5.42 | 5.32 | 0.37% | 73,035 |
| Oct 9, 2025 | 5.43 | 5.47 | 5.40 | 5.40 | 5.30 | -0.18% | 62,975 |
| Oct 8, 2025 | 5.42 | 5.51 | 5.40 | 5.41 | 5.31 | - | 75,040 |
| Oct 7, 2025 | 5.55 | 5.57 | 5.40 | 5.41 | 5.31 | -3.74% | 94,634 |
| Oct 6, 2025 | 5.69 | 5.69 | 5.62 | 5.62 | 5.42 | -0.53% | 81,111 |
| Oct 3, 2025 | 5.75 | 5.79 | 5.65 | 5.65 | 5.45 | -1.74% | 53,891 |
| Oct 2, 2025 | 5.75 | 5.80 | 5.73 | 5.75 | 5.55 | -0.35% | 51,288 |
| Oct 1, 2025 | 5.89 | 5.89 | 5.77 | 5.77 | 5.57 | -1.37% | 31,659 |
| Sep 30, 2025 | 5.86 | 5.90 | 5.83 | 5.85 | 5.64 | -0.34% | 28,850 |
| Sep 29, 2025 | 5.79 | 5.91 | 5.79 | 5.87 | 5.66 | 1.21% | 56,928 |
| Sep 26, 2025 | 5.82 | 5.82 | 5.77 | 5.80 | 5.60 | 0.52% | 22,414 |
| Sep 25, 2025 | 5.82 | 5.84 | 5.77 | 5.77 | 5.57 | -0.17% | 49,047 |
| Sep 24, 2025 | 5.89 | 5.91 | 5.76 | 5.78 | 5.58 | -1.37% | 36,265 |
| Sep 23, 2025 | 6.05 | 6.19 | 5.80 | 5.86 | 5.65 | -1.51% | 141,266 |
| Sep 22, 2025 | 5.98 | 5.98 | 5.90 | 5.95 | 5.74 | 0.34% | 29,887 |
| Sep 19, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.72 | -0.50% | 17,541 |
| Sep 18, 2025 | 5.93 | 5.99 | 5.93 | 5.96 | 5.75 | 0.51% | 23,024 |
| Sep 17, 2025 | 5.96 | 6.00 | 5.93 | 5.93 | 5.72 | -0.50% | 21,893 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.94 | 5.96 | 5.75 | 0.17% | 16,585 |
| Sep 15, 2025 | 5.86 | 6.08 | 5.86 | 5.95 | 5.74 | 1.19% | 36,275 |
| Sep 12, 2025 | 5.95 | 5.96 | 5.88 | 5.88 | 5.67 | -1.18% | 18,057 |
| Sep 11, 2025 | 5.93 | 5.96 | 5.90 | 5.95 | 5.74 | 0.17% | 32,211 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.93 | 5.94 | 5.73 | 0.34% | 9,984 |
| Sep 9, 2025 | 5.92 | 5.97 | 5.92 | 5.92 | 5.71 | - | 13,469 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.92 | 5.92 | 5.71 | -1.82% | 33,931 |
| Sep 5, 2025 | 5.97 | 6.09 | 5.96 | 6.03 | 5.82 | 1.34% | 32,796 |
| Sep 4, 2025 | 5.85 | 6.01 | 5.84 | 5.95 | 5.74 | 1.71% | 42,798 |
| Sep 3, 2025 | 5.84 | 5.88 | 5.81 | 5.85 | 5.64 | 0.17% | 26,763 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.76 | 5.84 | 5.63 | -0.17% | 58,396 |
| Sep 1, 2025 | 5.91 | 5.95 | 5.83 | 5.85 | 5.64 | -1.52% | 72,635 |
| Aug 29, 2025 | 5.97 | 6.01 | 5.94 | 5.94 | 5.73 | -0.17% | 26,481 |
| Aug 28, 2025 | 5.91 | 5.96 | 5.91 | 5.95 | 5.74 | 0.34% | 27,455 |
| Aug 27, 2025 | 5.93 | 5.97 | 5.88 | 5.93 | 5.72 | -0.50% | 59,357 |
| Aug 26, 2025 | 6.02 | 6.02 | 5.92 | 5.96 | 5.75 | -1.49% | 84,811 |
| Aug 25, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 5.84 | - | 38,400 |
| Aug 22, 2025 | 6.05 | 6.09 | 6.03 | 6.05 | 5.84 | - | 36,212 |
| Aug 21, 2025 | 6.05 | 6.07 | 6.02 | 6.05 | 5.84 | - | 16,068 |
| Aug 20, 2025 | 6.05 | 6.08 | 6.01 | 6.05 | 5.84 | -0.17% | 22,516 |
| Aug 19, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 5.85 | -0.82% | 36,490 |
| Aug 18, 2025 | 6.11 | 6.15 | 6.07 | 6.11 | 5.89 | - | 28,329 |
| Aug 15, 2025 | 6.16 | 6.19 | 6.10 | 6.11 | 5.89 | -0.97% | 21,304 |
| Aug 14, 2025 | 6.16 | 6.24 | 6.14 | 6.17 | 5.95 | -0.32% | 30,951 |
| Aug 13, 2025 | 6.25 | 6.27 | 6.18 | 6.19 | 5.97 | -0.80% | 22,573 |
| Aug 12, 2025 | 6.22 | 6.30 | 6.22 | 6.24 | 6.02 | 0.32% | 33,205 |
| Aug 11, 2025 | 6.15 | 6.23 | 6.12 | 6.22 | 6.00 | 1.30% | 50,637 |
| Aug 8, 2025 | 6.09 | 6.15 | 6.08 | 6.14 | 5.92 | 0.82% | 27,036 |
| Aug 7, 2025 | 6.05 | 6.12 | 6.05 | 6.09 | 5.88 | 0.33% | 36,572 |
| Aug 6, 2025 | 6.12 | 6.13 | 6.03 | 6.07 | 5.86 | -0.98% | 41,762 |
| Aug 5, 2025 | 6.15 | 6.16 | 6.09 | 6.13 | 5.91 | - | 30,024 |
| Aug 4, 2025 | 6.21 | 6.21 | 6.11 | 6.13 | 5.91 | -1.13% | 25,279 |
| Aug 1, 2025 | 6.22 | 6.22 | 6.16 | 6.20 | 5.98 | -0.64% | 34,187 |
| Jul 31, 2025 | 6.21 | 6.26 | 6.20 | 6.24 | 6.02 | -0.16% | 26,583 |
| Jul 30, 2025 | 6.25 | 6.26 | 6.18 | 6.25 | 6.03 | - | 36,678 |
| Jul 29, 2025 | 6.20 | 6.26 | 6.16 | 6.25 | 6.03 | 1.63% | 28,369 |
| Jul 28, 2025 | 6.15 | 6.18 | 6.13 | 6.15 | 5.93 | 0.16% | 43,761 |
| Jul 25, 2025 | 6.10 | 6.15 | 6.07 | 6.14 | 5.92 | 0.99% | 28,042 |
| Jul 24, 2025 | 6.22 | 6.23 | 6.08 | 6.08 | 5.87 | -2.09% | 42,130 |
| Jul 23, 2025 | 6.27 | 6.27 | 6.17 | 6.21 | 5.99 | -0.16% | 27,205 |
| Jul 22, 2025 | 6.30 | 6.33 | 6.21 | 6.22 | 6.00 | -1.27% | 28,665 |
| Jul 21, 2025 | 6.31 | 6.35 | 6.26 | 6.30 | 6.08 | -0.16% | 38,383 |