Skip to main content
Arcure S.A. (EPA:ALCUR)
France flag France · Delayed Price · Currency is EUR
2.660
-0.110 (-3.97%)
At close: Mar 6, 2026

Arcure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.742.782.662.662.66-3.97%14,820
Mar 5, 20262.762.782.742.772.770.54%2,151
Mar 4, 20262.662.782.662.762.762.80%1,909
Mar 3, 20262.812.822.652.682.68-4.29%15,581
Mar 2, 20263.023.022.802.802.80-6.51%15,924
Feb 27, 20263.093.252.993.003.00-1.16%52,273
Feb 26, 20262.803.032.803.033.038.99%30,018
Feb 25, 20262.722.792.662.782.782.58%14,561
Feb 24, 20262.772.772.712.712.71-4.24%5,086
Feb 23, 20262.782.862.732.832.830.53%9,971
Feb 20, 20262.882.882.802.822.82-2.26%6,950
Feb 19, 20262.902.902.802.882.88-0.86%8,546
Feb 18, 20262.912.922.892.912.91-522
Feb 17, 20262.932.982.912.912.91-2.35%3,356
Feb 16, 20262.872.992.862.982.983.30%11,702
Feb 13, 20262.943.032.882.882.88-2.04%15,684
Feb 12, 20262.883.002.842.942.942.80%12,456
Feb 11, 20262.812.932.802.862.862.14%9,848
Feb 10, 20262.872.872.802.802.80-2.61%2,011
Feb 9, 20262.782.882.712.882.881.23%14,659
Feb 6, 20262.812.842.762.842.841.43%7,298
Feb 5, 20262.722.812.672.802.802.19%16,553
Feb 4, 20262.782.812.742.742.74-1.97%8,784
Feb 3, 20262.812.852.742.802.80-1.41%15,285
Feb 2, 20262.962.962.772.842.84-1.22%10,454
Jan 30, 20262.842.942.742.872.871.06%43,227
Jan 29, 20262.852.882.842.842.84-0.35%2,460
Jan 28, 20262.872.902.842.852.85-0.70%5,338
Jan 27, 20262.902.902.842.872.871.06%1,797
Jan 26, 20262.993.002.842.842.84-5.49%11,194
Jan 23, 20262.993.052.903.013.011.52%27,701
Jan 22, 20262.963.002.892.962.962.07%30,716
Jan 21, 20262.862.922.842.902.901.40%8,291
Jan 20, 20262.842.902.842.862.86-8,664
Jan 19, 20262.862.922.792.862.863.25%24,572
Jan 16, 20262.922.922.772.772.77-2.12%21,092
Jan 15, 20262.972.972.732.832.83-8.12%38,573
Jan 14, 20263.043.083.003.083.081.32%4,211
Jan 13, 20263.003.092.923.043.043.40%20,307
Jan 12, 20263.103.102.802.942.94-5.16%30,406
Jan 9, 20262.953.152.953.103.105.44%58,979
Jan 8, 20262.853.042.802.942.943.34%47,033
Jan 7, 20262.522.982.502.852.8513.35%53,566
Jan 6, 20262.482.512.342.512.511.21%46,326
Jan 5, 20262.542.572.432.482.48-2.36%10,369
Jan 2, 20262.462.652.452.542.543.46%15,170
Dec 31, 20252.422.502.412.462.461.87%9,057
Dec 30, 20252.362.482.362.412.410.42%10,578
Dec 29, 20252.472.512.382.402.40-4.00%7,610
Dec 24, 20252.512.512.462.502.50-6,031
Dec 23, 20252.512.512.432.502.50-0.40%12,293
Dec 22, 20252.452.512.452.512.511.62%8,209
Dec 19, 20252.452.542.452.472.470.82%9,494
Dec 18, 20252.682.682.422.452.45-7.55%39,038
Dec 17, 20252.822.822.602.652.65-6.36%38,231
Dec 16, 20252.932.952.822.832.83-3.08%8,691
Dec 15, 20253.083.092.802.922.92-5.04%21,277
Dec 12, 20252.803.122.803.083.0810.61%52,099
Dec 11, 20252.802.802.722.782.780.72%4,475
Dec 10, 20252.852.852.762.762.76-2.99%4,258
Dec 9, 20252.852.852.802.852.85-2,823
Dec 8, 20252.902.902.752.852.85-2.07%14,412
Dec 5, 20252.892.912.802.912.910.52%13,042
Dec 4, 20252.702.952.702.892.897.04%27,229
Dec 3, 20252.652.702.652.702.700.19%4,808
Dec 2, 20252.652.702.652.702.700.19%2,715
Dec 1, 20252.702.742.602.692.69-0.37%9,720
Nov 28, 20252.762.782.702.702.70-2.88%6,572
Nov 27, 20252.772.842.752.782.781.09%6,643
Nov 26, 20252.832.892.722.752.75-5.34%8,986
Nov 25, 20252.952.952.882.912.91-1.53%6,060
Nov 24, 20252.902.962.862.952.95-1.67%21,110
Nov 21, 20253.063.062.933.003.00-3.07%3,529
Nov 20, 20253.103.113.063.103.10-0.96%5,175
Nov 19, 20253.133.143.123.133.130.16%737
Nov 18, 20253.103.133.103.123.12-0.48%1,138
Nov 17, 20253.153.153.113.143.14-0.48%1,360
Nov 14, 20253.163.203.113.153.15-2.17%8,187
Nov 13, 20253.173.223.173.223.221.58%1,851
Nov 12, 20253.203.203.143.173.17-1.55%3,650
Nov 11, 20253.263.273.183.223.22-1.23%3,898
Nov 10, 20253.203.293.173.263.261.87%10,654
Nov 7, 20253.153.203.153.203.201.59%4,113
Nov 6, 20253.163.213.133.153.15-0.63%8,703
Nov 5, 20253.303.303.163.173.17-3.79%14,318
Nov 4, 20253.323.323.263.303.30-0.75%1,569
Nov 3, 20253.323.363.323.323.320.15%3,001
Oct 31, 20253.283.323.263.323.32-0.15%8,340
Oct 30, 20253.373.373.263.323.32-1.34%7,166
Oct 29, 20253.323.383.323.373.371.36%4,545
Oct 28, 20253.483.483.283.323.32-4.46%9,174
Oct 27, 20253.563.583.453.483.48-2.11%8,791
Oct 24, 20253.263.773.253.553.558.90%44,493
Oct 23, 20253.463.463.213.263.26-5.51%9,565
Oct 22, 20253.543.543.453.453.45-2.40%1,835
Oct 21, 20253.533.543.463.543.54-1,683
Oct 20, 20253.543.543.433.543.54-0.14%5,099
Oct 17, 20253.583.583.473.543.540.57%11,224
Oct 16, 20253.443.533.443.523.521.73%5,530
Oct 15, 20253.363.533.363.463.464.53%10,586