ABC arbitrage SA (EPA:ABCA)
France
· Delayed Price · Currency is EUR 5.40
+0.03 (0.56%)
Apr 28, 2026, 5:37 PM CET
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.40 | 5.31 | 5.40 | 5.40 | 0.56% | 48,050 |
| Apr 27, 2026 | 5.37 | 5.44 | 5.35 | 5.37 | 5.37 | -0.37% | 40,531 |
| Apr 24, 2026 | 5.36 | 5.39 | 5.34 | 5.39 | 5.39 | 0.19% | 26,735 |
| Apr 23, 2026 | 5.36 | 5.39 | 5.33 | 5.38 | 5.38 | 1.13% | 28,840 |
| Apr 22, 2026 | 5.37 | 5.38 | 5.31 | 5.32 | 5.32 | -0.19% | 18,634 |
| Apr 21, 2026 | 5.37 | 5.39 | 5.31 | 5.33 | 5.33 | -0.56% | 37,886 |
| Apr 20, 2026 | 5.30 | 5.38 | 5.27 | 5.36 | 5.36 | 1.52% | 78,755 |
| Apr 17, 2026 | 5.30 | 5.32 | 5.24 | 5.28 | 5.28 | - | 55,918 |
| Apr 16, 2026 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.19% | 49,177 |
| Apr 15, 2026 | 5.35 | 5.36 | 5.27 | 5.29 | 5.29 | -0.19% | 37,313 |
| Apr 14, 2026 | 5.29 | 5.37 | 5.29 | 5.30 | 5.30 | -2.03% | 50,605 |
| Apr 13, 2026 | 5.44 | 5.49 | 5.40 | 5.41 | 5.31 | -0.73% | 47,057 |
| Apr 10, 2026 | 5.49 | 5.49 | 5.45 | 5.45 | 5.35 | - | 32,460 |
| Apr 9, 2026 | 5.46 | 5.51 | 5.40 | 5.45 | 5.35 | -0.18% | 62,668 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.40 | 5.46 | 5.36 | 2.06% | 50,705 |
| Apr 7, 2026 | 5.42 | 5.46 | 5.31 | 5.35 | 5.25 | 0.94% | 70,006 |
| Apr 2, 2026 | 5.32 | 5.32 | 5.25 | 5.30 | 5.20 | -0.93% | 46,736 |
| Apr 1, 2026 | 5.35 | 5.39 | 5.31 | 5.35 | 5.25 | 1.71% | 73,228 |
| Mar 31, 2026 | 5.20 | 5.33 | 5.20 | 5.26 | 5.16 | 0.96% | 98,801 |
| Mar 30, 2026 | 5.15 | 5.22 | 5.07 | 5.21 | 5.11 | 2.96% | 82,094 |
| Mar 27, 2026 | 4.98 | 5.10 | 4.87 | 5.06 | 4.97 | 2.43% | 208,166 |
| Mar 26, 2026 | 5.24 | 5.27 | 4.94 | 4.94 | 4.85 | -6.79% | 155,453 |
| Mar 25, 2026 | 5.30 | 5.32 | 5.13 | 5.30 | 5.20 | 0.57% | 124,704 |
| Mar 24, 2026 | 5.68 | 5.68 | 5.27 | 5.27 | 5.17 | -8.19% | 188,064 |
| Mar 23, 2026 | 5.67 | 5.83 | 5.65 | 5.74 | 5.63 | -0.17% | 44,805 |
| Mar 20, 2026 | 5.84 | 5.89 | 5.74 | 5.75 | 5.64 | -1.88% | 58,089 |
| Mar 19, 2026 | 5.84 | 5.92 | 5.80 | 5.86 | 5.75 | 0.17% | 45,306 |
| Mar 18, 2026 | 5.79 | 5.86 | 5.76 | 5.85 | 5.74 | 1.21% | 43,939 |
| Mar 17, 2026 | 5.79 | 5.80 | 5.72 | 5.78 | 5.67 | -0.17% | 19,988 |
| Mar 16, 2026 | 5.70 | 5.81 | 5.65 | 5.79 | 5.68 | 2.48% | 46,463 |
| Mar 13, 2026 | 5.68 | 5.72 | 5.65 | 5.65 | 5.55 | -0.53% | 35,812 |
| Mar 12, 2026 | 5.65 | 5.69 | 5.62 | 5.68 | 5.58 | 0.18% | 18,399 |
| Mar 11, 2026 | 5.70 | 5.71 | 5.62 | 5.67 | 5.57 | -0.53% | 16,998 |
| Mar 10, 2026 | 5.62 | 5.72 | 5.60 | 5.70 | 5.59 | 1.79% | 44,172 |
| Mar 9, 2026 | 5.55 | 5.64 | 5.46 | 5.60 | 5.50 | -0.88% | 57,655 |
| Mar 6, 2026 | 5.66 | 5.66 | 5.55 | 5.65 | 5.55 | 0.89% | 21,814 |
| Mar 5, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.50 | -0.53% | 48,526 |
| Mar 4, 2026 | 5.64 | 5.69 | 5.63 | 5.63 | 5.53 | -0.53% | 28,956 |
| Mar 3, 2026 | 5.72 | 5.73 | 5.63 | 5.66 | 5.56 | -0.88% | 41,970 |
| Mar 2, 2026 | 5.70 | 5.79 | 5.63 | 5.71 | 5.60 | -0.52% | 50,917 |
| Feb 27, 2026 | 5.67 | 5.74 | 5.63 | 5.74 | 5.63 | 1.23% | 28,573 |
| Feb 26, 2026 | 5.62 | 5.71 | 5.62 | 5.67 | 5.57 | 0.18% | 30,688 |
| Feb 25, 2026 | 5.62 | 5.68 | 5.62 | 5.66 | 5.56 | 0.35% | 20,909 |
| Feb 24, 2026 | 5.70 | 5.72 | 5.60 | 5.64 | 5.54 | -1.40% | 43,042 |
| Feb 23, 2026 | 5.65 | 5.75 | 5.60 | 5.72 | 5.61 | 1.42% | 57,603 |
| Feb 20, 2026 | 5.55 | 5.64 | 5.53 | 5.64 | 5.54 | 1.62% | 52,381 |
| Feb 19, 2026 | 5.54 | 5.55 | 5.50 | 5.55 | 5.45 | 0.36% | 18,733 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.50 | 5.53 | 5.43 | -0.18% | 13,568 |
| Feb 17, 2026 | 5.50 | 5.54 | 5.47 | 5.54 | 5.44 | 1.28% | 27,156 |
| Feb 16, 2026 | 5.50 | 5.54 | 5.47 | 5.47 | 5.37 | -0.55% | 28,471 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.40 | 0.18% | 24,185 |
| Feb 12, 2026 | 5.50 | 5.54 | 5.45 | 5.49 | 5.39 | 0.37% | 26,400 |
| Feb 11, 2026 | 5.57 | 5.57 | 5.47 | 5.47 | 5.37 | -1.62% | 37,343 |
| Feb 10, 2026 | 5.52 | 5.56 | 5.49 | 5.56 | 5.46 | 0.54% | 43,911 |
| Feb 9, 2026 | 5.55 | 5.55 | 5.51 | 5.53 | 5.43 | -0.36% | 20,662 |
| Feb 6, 2026 | 5.55 | 5.56 | 5.47 | 5.55 | 5.45 | -0.18% | 40,113 |
| Feb 5, 2026 | 5.59 | 5.59 | 5.51 | 5.56 | 5.46 | 0.18% | 29,236 |
| Feb 4, 2026 | 5.55 | 5.60 | 5.54 | 5.55 | 5.45 | 0.36% | 68,769 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.50 | 5.53 | 5.43 | -0.36% | 24,903 |
| Feb 2, 2026 | 5.50 | 5.55 | 5.49 | 5.55 | 5.45 | 1.46% | 54,428 |
| Jan 30, 2026 | 5.46 | 5.50 | 5.44 | 5.47 | 5.37 | 0.18% | 36,897 |
| Jan 29, 2026 | 5.45 | 5.48 | 5.42 | 5.46 | 5.36 | 0.18% | 41,963 |
| Jan 28, 2026 | 5.39 | 5.45 | 5.37 | 5.45 | 5.35 | 1.68% | 29,455 |
| Jan 27, 2026 | 5.39 | 5.40 | 5.36 | 5.36 | 5.26 | -0.37% | 12,671 |
| Jan 26, 2026 | 5.37 | 5.40 | 5.34 | 5.38 | 5.28 | 0.19% | 33,304 |
| Jan 23, 2026 | 5.35 | 5.37 | 5.32 | 5.37 | 5.27 | 0.37% | 24,812 |
| Jan 22, 2026 | 5.33 | 5.38 | 5.30 | 5.35 | 5.25 | 0.94% | 18,152 |
| Jan 21, 2026 | 5.34 | 5.37 | 5.27 | 5.30 | 5.20 | -0.75% | 31,193 |
| Jan 20, 2026 | 5.33 | 5.35 | 5.25 | 5.34 | 5.24 | -0.19% | 60,855 |
| Jan 19, 2026 | 5.36 | 5.38 | 5.32 | 5.35 | 5.25 | - | 31,675 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.25 | -0.56% | 29,717 |
| Jan 15, 2026 | 5.42 | 5.42 | 5.37 | 5.38 | 5.28 | -0.55% | 20,156 |
| Jan 14, 2026 | 5.40 | 5.41 | 5.37 | 5.41 | 5.31 | 0.74% | 15,196 |
| Jan 13, 2026 | 5.47 | 5.47 | 5.37 | 5.37 | 5.27 | -1.10% | 40,398 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.43 | 5.43 | 5.33 | -0.37% | 33,071 |
| Jan 9, 2026 | 5.48 | 5.48 | 5.40 | 5.45 | 5.35 | 0.37% | 21,810 |
| Jan 8, 2026 | 5.51 | 5.51 | 5.43 | 5.43 | 5.33 | -1.27% | 24,851 |
| Jan 7, 2026 | 5.52 | 5.52 | 5.46 | 5.50 | 5.40 | 0.18% | 42,678 |
| Jan 6, 2026 | 5.46 | 5.52 | 5.40 | 5.49 | 5.39 | 0.55% | 82,983 |
| Jan 5, 2026 | 5.39 | 5.46 | 5.36 | 5.46 | 5.36 | 2.06% | 37,318 |
| Jan 2, 2026 | 5.40 | 5.43 | 5.35 | 5.35 | 5.25 | -0.93% | 38,974 |
| Dec 31, 2025 | 5.38 | 5.40 | 5.35 | 5.40 | 5.30 | 0.56% | 24,216 |
| Dec 30, 2025 | 5.30 | 5.38 | 5.30 | 5.37 | 5.27 | 1.51% | 47,124 |
| Dec 29, 2025 | 5.30 | 5.32 | 5.27 | 5.29 | 5.19 | 0.38% | 45,807 |
| Dec 24, 2025 | 5.26 | 5.32 | 5.23 | 5.27 | 5.17 | -0.38% | 35,883 |
| Dec 23, 2025 | 5.33 | 5.33 | 5.28 | 5.29 | 5.19 | -0.56% | 32,181 |
| Dec 22, 2025 | 5.22 | 5.33 | 5.20 | 5.32 | 5.22 | 1.92% | 49,847 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.19 | 5.22 | 5.12 | -0.57% | 48,404 |
| Dec 18, 2025 | 5.25 | 5.25 | 5.21 | 5.25 | 5.15 | 0.19% | 18,194 |
| Dec 17, 2025 | 5.21 | 5.26 | 5.19 | 5.24 | 5.14 | -0.19% | 32,954 |
| Dec 16, 2025 | 5.27 | 5.32 | 5.21 | 5.25 | 5.15 | -0.38% | 40,946 |
| Dec 15, 2025 | 5.27 | 5.30 | 5.24 | 5.27 | 5.17 | - | 27,792 |
| Dec 12, 2025 | 5.27 | 5.28 | 5.20 | 5.27 | 5.17 | 0.57% | 73,573 |
| Dec 11, 2025 | 5.28 | 5.30 | 5.22 | 5.24 | 5.14 | -0.19% | 42,776 |
| Dec 10, 2025 | 5.36 | 5.39 | 5.23 | 5.25 | 5.15 | -2.05% | 52,872 |
| Dec 9, 2025 | 5.43 | 5.46 | 5.32 | 5.36 | 5.26 | -1.29% | 37,503 |
| Dec 8, 2025 | 5.45 | 5.52 | 5.42 | 5.43 | 5.33 | 0.37% | 28,867 |
| Dec 5, 2025 | 5.45 | 5.48 | 5.41 | 5.41 | 5.31 | - | 25,773 |
| Dec 4, 2025 | 5.46 | 5.53 | 5.41 | 5.41 | 5.31 | - | 24,818 |
| Dec 3, 2025 | 5.40 | 5.42 | 5.32 | 5.41 | 5.31 | 1.12% | 49,313 |