Arverne Group S.A. (EPA:ARVEN)
France
· Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Mar 6, 2026
Arverne Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 537 |
| Mar 4, 2026 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 889 |
| Mar 3, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 1,132 |
| Mar 2, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 3.00% | 1,809 |
| Feb 27, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 2,109 |
| Feb 26, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 1,428 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 302 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,787 |
| Feb 23, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 4,876 |
| Feb 20, 2026 | 4.98 | 5.15 | 4.98 | 5.00 | 5.00 | -0.99% | 1,097 |
| Feb 19, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,808 |
| Feb 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,146 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,025 |
| Feb 16, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 1,118 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 860 |
| Feb 12, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 755 |
| Feb 11, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 3,804 |
| Feb 10, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 2,018 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 7,544 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 3,443 |
| Feb 5, 2026 | 5.05 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | 5,240 |
| Feb 4, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | 3.31% | 2,683 |
| Feb 3, 2026 | 4.72 | 4.94 | 4.68 | 4.84 | 4.84 | 5.68% | 11,297 |
| Feb 2, 2026 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 1,700 |
| Jan 30, 2026 | 4.68 | 4.72 | 4.58 | 4.60 | 4.60 | - | 2,096 |
| Jan 29, 2026 | 4.60 | 4.68 | 4.56 | 4.60 | 4.60 | - | 1,045 |
| Jan 28, 2026 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | - | 1,604 |
| Jan 27, 2026 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | -1.29% | 1,987 |
| Jan 26, 2026 | 4.70 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | 2,969 |
| Jan 23, 2026 | 4.70 | 4.76 | 4.62 | 4.70 | 4.70 | - | 2,484 |
| Jan 22, 2026 | 4.74 | 4.78 | 4.64 | 4.70 | 4.70 | - | 2,142 |
| Jan 21, 2026 | 4.78 | 4.84 | 4.66 | 4.70 | 4.70 | -0.42% | 7,140 |
| Jan 20, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -2.07% | 1,991 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | -1.23% | 4,129 |
| Jan 16, 2026 | 4.82 | 5.00 | 4.82 | 4.88 | 4.88 | 1.67% | 6,508 |
| Jan 15, 2026 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | -2.04% | 1,814 |
| Jan 14, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.81% | 836 |
| Jan 13, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 0.82% | 1,584 |
| Jan 12, 2026 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | - | 3,343 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.86 | 4.90 | 4.90 | -1.21% | 408 |
| Jan 8, 2026 | 4.92 | 4.96 | 4.86 | 4.96 | 4.96 | 0.81% | 3,332 |
| Jan 7, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | - | 260 |
| Jan 6, 2026 | 4.94 | 4.98 | 4.88 | 4.92 | 4.92 | -1.20% | 691 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | - | 921 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.92 | 4.98 | 4.98 | 1.63% | 713 |
| Dec 31, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -1.61% | 1,306 |
| Dec 30, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 892 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 1,550 |
| Dec 24, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 307 |
| Dec 23, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | - | 1,038 |
| Dec 22, 2025 | 4.92 | 4.98 | 4.90 | 4.98 | 4.98 | 2.05% | 843 |
| Dec 19, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.01% | 1,937 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 123 |
| Dec 17, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.20% | 155 |
| Dec 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | 1,231 |
| Dec 15, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | 4,161 |
| Dec 12, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 233 |
| Dec 11, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | - | 978 |
| Dec 10, 2025 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 1,561 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 1,079 |
| Dec 8, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 2,216 |
| Dec 5, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 2,862 |
| Dec 4, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | 1,097 |
| Dec 3, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,924 |
| Dec 2, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 703 |
| Dec 1, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 449 |
| Nov 28, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 1,068 |
| Nov 27, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -0.99% | 3,097 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 808 |
| Nov 25, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 5,450 |
| Nov 24, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | 1.41% | 2,482 |
| Nov 21, 2025 | 5.05 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 1,193 |
| Nov 20, 2025 | 4.98 | 5.10 | 4.94 | 5.05 | 5.05 | 1.00% | 2,766 |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,047 |
| Nov 18, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 1,699 |
| Nov 17, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -0.40% | 3,167 |
| Nov 14, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 1,287 |
| Nov 13, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 219 |
| Nov 12, 2025 | 5.00 | 5.00 | 4.92 | 4.96 | 4.96 | -0.40% | 236 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | 407 |
| Nov 10, 2025 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 1,669 |
| Nov 7, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.61% | 3,302 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | -0.40% | 3,024 |
| Nov 5, 2025 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | -1.96% | 2,150 |
| Nov 4, 2025 | 5.20 | 5.20 | 4.96 | 5.10 | 5.10 | - | 3,272 |
| Nov 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 5,462 |
| Oct 31, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 2,846 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 4,758 |
| Oct 29, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 766 |
| Oct 28, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 696 |
| Oct 27, 2025 | 5.10 | 5.25 | 5.00 | 5.15 | 5.15 | 0.98% | 6,387 |
| Oct 24, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 1,779 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 2,583 |
| Oct 22, 2025 | 5.25 | 5.40 | 5.05 | 5.15 | 5.15 | -1.90% | 6,565 |
| Oct 21, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 2,912 |
| Oct 20, 2025 | 5.25 | 5.50 | 5.20 | 5.35 | 5.35 | 1.90% | 2,324 |
| Oct 17, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 2,653 |
| Oct 16, 2025 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | - | 1,906 |
| Oct 15, 2025 | 5.30 | 5.55 | 5.20 | 5.35 | 5.35 | 2.88% | 15,067 |
| Oct 14, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 9,836 |