Skip to main content
Arcure S.A. (EPA:ALCUR)
France flag France · Delayed Price · Currency is EUR
2.830
0.00 (0.00%)
Apr 28, 2026, 4:34 PM CET

Arcure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.832.832.792.832.83-1,155
Apr 24, 20262.852.852.772.832.83-0.70%5,863
Apr 23, 20262.822.862.812.852.850.35%3,504
Apr 22, 20262.862.862.822.842.84-0.35%1,561
Apr 21, 20262.862.862.732.852.850.35%21,224
Apr 20, 20262.862.862.662.842.84-0.35%10,799
Apr 17, 20262.882.882.722.852.85-1.04%9,532
Apr 16, 20262.922.922.882.882.88-1,948
Apr 15, 20262.822.902.822.882.88-0.69%4,339
Apr 14, 20262.882.902.832.902.900.69%3,861
Apr 13, 20262.882.882.832.882.88-0.69%2,408
Apr 10, 20262.802.912.802.902.903.20%6,938
Apr 9, 20262.802.812.722.812.810.36%3,541
Apr 8, 20262.622.882.602.802.807.69%30,331
Apr 7, 20262.552.712.502.602.60-2.26%14,806
Apr 2, 20262.562.702.562.662.660.57%5,054
Apr 1, 20262.622.722.562.652.650.95%19,097
Mar 31, 20262.642.722.622.622.62-7,280
Mar 30, 20262.662.662.602.622.62-2.06%3,599
Mar 27, 20262.682.682.592.682.68-0.19%2,371
Mar 26, 20262.722.722.682.682.68-0.74%1,150
Mar 25, 20262.722.722.682.702.70-0.74%1,042
Mar 24, 20262.722.722.702.722.72-3,338
Mar 23, 20262.642.752.622.722.721.68%6,250
Mar 20, 20262.582.682.562.682.683.68%7,735
Mar 19, 20262.702.702.582.582.58-3.73%1,943
Mar 18, 20262.582.682.542.682.685.51%13,008
Mar 17, 20262.622.622.542.542.54-2.31%11,369
Mar 16, 20262.702.752.602.602.60-3.70%12,044
Mar 13, 20262.702.722.672.702.700.75%6,171
Mar 12, 20262.662.682.632.682.680.75%6,434
Mar 11, 20262.592.682.572.662.663.50%5,402
Mar 10, 20262.562.652.562.572.570.59%6,179
Mar 9, 20262.772.772.502.562.56-3.95%6,720
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