Arcure S.A. (EPA:ALCUR)
France
· Delayed Price · Currency is EUR 2.905
+0.015 (0.52%)
At close: Dec 5, 2025
Arcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.89 | 2.91 | 2.80 | 2.91 | 2.91 | 0.52% | 13,042 |
| Dec 4, 2025 | 2.70 | 2.95 | 2.70 | 2.89 | 2.89 | 7.04% | 27,229 |
| Dec 3, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 0.19% | 4,808 |
| Dec 2, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 0.19% | 2,715 |
| Dec 1, 2025 | 2.70 | 2.74 | 2.60 | 2.69 | 2.69 | -0.37% | 9,720 |
| Nov 28, 2025 | 2.76 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 6,572 |
| Nov 27, 2025 | 2.77 | 2.84 | 2.75 | 2.78 | 2.78 | 1.09% | 6,643 |
| Nov 26, 2025 | 2.83 | 2.89 | 2.72 | 2.75 | 2.75 | -5.34% | 8,986 |
| Nov 25, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.53% | 6,060 |
| Nov 24, 2025 | 2.90 | 2.96 | 2.86 | 2.95 | 2.95 | -1.67% | 21,110 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.93 | 3.00 | 3.00 | -3.07% | 3,529 |
| Nov 20, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | -0.96% | 5,175 |
| Nov 19, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.16% | 737 |
| Nov 18, 2025 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | -0.48% | 1,138 |
| Nov 17, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | -0.48% | 1,360 |
| Nov 14, 2025 | 3.16 | 3.20 | 3.11 | 3.15 | 3.15 | -2.17% | 8,187 |
| Nov 13, 2025 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 1.58% | 1,851 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -1.55% | 3,650 |
| Nov 11, 2025 | 3.26 | 3.27 | 3.18 | 3.22 | 3.22 | -1.23% | 3,898 |
| Nov 10, 2025 | 3.20 | 3.29 | 3.17 | 3.26 | 3.26 | 1.87% | 10,654 |
| Nov 7, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 4,113 |
| Nov 6, 2025 | 3.16 | 3.21 | 3.13 | 3.15 | 3.15 | -0.63% | 8,703 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.16 | 3.17 | 3.17 | -3.79% | 14,318 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -0.75% | 1,569 |
| Nov 3, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | 0.15% | 3,001 |
| Oct 31, 2025 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | -0.15% | 8,340 |
| Oct 30, 2025 | 3.37 | 3.37 | 3.26 | 3.32 | 3.32 | -1.34% | 7,166 |
| Oct 29, 2025 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 1.36% | 4,545 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.28 | 3.32 | 3.32 | -4.46% | 9,174 |
| Oct 27, 2025 | 3.56 | 3.58 | 3.45 | 3.48 | 3.48 | -2.11% | 8,791 |
| Oct 24, 2025 | 3.26 | 3.77 | 3.25 | 3.55 | 3.55 | 8.90% | 44,493 |
| Oct 23, 2025 | 3.46 | 3.46 | 3.21 | 3.26 | 3.26 | -5.51% | 9,565 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -2.40% | 1,835 |
| Oct 21, 2025 | 3.53 | 3.54 | 3.46 | 3.54 | 3.54 | - | 1,683 |
| Oct 20, 2025 | 3.54 | 3.54 | 3.43 | 3.54 | 3.54 | -0.14% | 5,099 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.47 | 3.54 | 3.54 | 0.57% | 11,224 |
| Oct 16, 2025 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 1.73% | 5,530 |
| Oct 15, 2025 | 3.36 | 3.53 | 3.36 | 3.46 | 3.46 | 4.53% | 10,586 |
| Oct 14, 2025 | 3.48 | 3.48 | 3.14 | 3.31 | 3.31 | -6.76% | 58,396 |
| Oct 13, 2025 | 3.68 | 3.68 | 3.51 | 3.55 | 3.55 | -1.39% | 11,430 |
| Oct 10, 2025 | 3.68 | 3.70 | 3.60 | 3.60 | 3.60 | -2.17% | 13,424 |
| Oct 9, 2025 | 3.77 | 3.77 | 3.65 | 3.68 | 3.68 | -2.39% | 4,093 |
| Oct 8, 2025 | 3.68 | 3.77 | 3.65 | 3.77 | 3.77 | 1.89% | 5,078 |
| Oct 7, 2025 | 3.60 | 3.78 | 3.60 | 3.70 | 3.70 | 4.96% | 20,580 |
| Oct 6, 2025 | 3.75 | 3.77 | 3.51 | 3.53 | 3.53 | -6.62% | 30,604 |
| Oct 3, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -1.44% | 5,279 |
| Oct 2, 2025 | 3.86 | 3.87 | 3.80 | 3.83 | 3.83 | -0.39% | 2,427 |
| Oct 1, 2025 | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | -0.13% | 3,384 |
| Sep 30, 2025 | 3.67 | 3.86 | 3.65 | 3.85 | 3.85 | 5.05% | 21,033 |
| Sep 29, 2025 | 3.64 | 3.71 | 3.61 | 3.67 | 3.67 | -0.14% | 10,118 |
| Sep 26, 2025 | 3.75 | 3.75 | 3.63 | 3.67 | 3.67 | -2.00% | 11,265 |
| Sep 25, 2025 | 3.76 | 3.83 | 3.75 | 3.75 | 3.75 | -2.35% | 7,498 |
| Sep 24, 2025 | 3.88 | 3.89 | 3.76 | 3.84 | 3.84 | -0.90% | 11,400 |
| Sep 23, 2025 | 3.84 | 3.87 | 3.78 | 3.87 | 3.87 | 2.11% | 16,828 |
| Sep 22, 2025 | 4.00 | 4.00 | 3.75 | 3.79 | 3.79 | -3.56% | 36,981 |
| Sep 19, 2025 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -2.96% | 19,678 |
| Sep 18, 2025 | 4.13 | 4.14 | 3.90 | 4.05 | 4.05 | -6.03% | 55,775 |
| Sep 17, 2025 | 4.40 | 4.40 | 4.10 | 4.31 | 4.31 | -2.27% | 24,445 |
| Sep 16, 2025 | 4.52 | 4.58 | 4.41 | 4.41 | 4.41 | -2.22% | 18,371 |
| Sep 15, 2025 | 4.45 | 4.72 | 4.39 | 4.51 | 4.51 | 3.80% | 30,461 |
| Sep 12, 2025 | 4.45 | 4.45 | 4.25 | 4.35 | 4.35 | -0.11% | 13,488 |
| Sep 11, 2025 | 4.56 | 4.58 | 4.23 | 4.35 | 4.35 | -3.97% | 37,100 |
| Sep 10, 2025 | 4.30 | 4.77 | 4.30 | 4.53 | 4.53 | 11.30% | 175,273 |
| Sep 9, 2025 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | 0.62% | 7,322 |
| Sep 8, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -0.37% | 3,135 |
| Sep 5, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | 0.12% | 1,672 |
| Sep 4, 2025 | 3.92 | 4.14 | 3.90 | 4.06 | 4.06 | 3.71% | 7,230 |
| Sep 3, 2025 | 3.80 | 4.05 | 3.78 | 3.91 | 3.91 | 3.03% | 11,433 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 0.93% | 13,486 |
| Sep 1, 2025 | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -1.18% | 5,320 |
| Aug 29, 2025 | 3.80 | 3.82 | 3.74 | 3.81 | 3.81 | 0.13% | 3,533 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 2,476 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | -0.53% | 5,033 |
| Aug 26, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.43% | 3,854 |
| Aug 25, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.25% | 1,322 |
| Aug 22, 2025 | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | 0.13% | 1,880 |
| Aug 21, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.88% | 6,233 |
| Aug 20, 2025 | 4.01 | 4.03 | 3.96 | 3.96 | 3.96 | -2.10% | 5,330 |
| Aug 19, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -1.22% | 2,218 |
| Aug 18, 2025 | 3.99 | 4.09 | 3.92 | 4.09 | 4.09 | 2.51% | 10,199 |
| Aug 15, 2025 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | - | 1,893 |
| Aug 14, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | -0.13% | 2,397 |
| Aug 13, 2025 | 4.14 | 4.19 | 3.94 | 4.00 | 4.00 | -4.43% | 14,057 |
| Aug 12, 2025 | 4.30 | 4.31 | 4.10 | 4.18 | 4.18 | -2.79% | 12,359 |
| Aug 11, 2025 | 3.90 | 4.30 | 3.90 | 4.30 | 4.30 | 9.97% | 31,239 |
| Aug 8, 2025 | 3.80 | 3.92 | 3.76 | 3.91 | 3.91 | 2.89% | 5,852 |
| Aug 7, 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | 0.13% | 2,025 |
| Aug 6, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.20% | 1,921 |
| Aug 5, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 0.27% | 1,377 |
| Aug 4, 2025 | 3.60 | 3.76 | 3.60 | 3.74 | 3.74 | 2.33% | 7,706 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.51 | 3.66 | 3.66 | - | 19,220 |
| Jul 31, 2025 | 3.78 | 3.80 | 3.63 | 3.66 | 3.66 | -3.82% | 20,662 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.70 | 3.80 | 3.80 | -2.31% | 11,916 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | -1.39% | 8,983 |
| Jul 28, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 1.15% | 9,628 |
| Jul 25, 2025 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | - | 357 |
| Jul 24, 2025 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | 2.09% | 12,736 |
| Jul 23, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | 0.79% | 3,440 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -2.45% | 6,655 |
| Jul 21, 2025 | 3.91 | 3.92 | 3.80 | 3.89 | 3.89 | -0.51% | 9,436 |