Arverne Group S.A. (EPA:ARVEN)
France
· Delayed Price · Currency is EUR 5.05
+0.05 (1.00%)
At close: Dec 5, 2025
Arverne Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5.10 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 14,243 |
| Oct 10, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 6,385 |
| Oct 9, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 10,816 |
| Oct 8, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | - | 5,507 |
| Oct 7, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 404 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 2,564 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 3,790 |
| Oct 2, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | 5,812 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 0.97% | 2,955 |
| Sep 30, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 1,859 |
| Sep 29, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | - | 997 |
| Sep 26, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 2,773 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 5,017 |
| Sep 24, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 2,068 |
| Sep 23, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | - | 1,545 |
| Sep 22, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 3,676 |
| Sep 19, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 552 |
| Sep 18, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,806 |
| Sep 17, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 3,954 |
| Sep 16, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | 1.41% | 9,566 |
| Sep 15, 2025 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | -1.39% | 2,520 |
| Sep 12, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 1,022 |
| Sep 11, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 475 |
| Sep 10, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 762 |
| Sep 9, 2025 | 5.05 | 5.15 | 4.98 | 5.10 | 5.10 | 2.41% | 2,848 |
| Sep 8, 2025 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | 0.40% | 1,664 |
| Sep 5, 2025 | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | 2.06% | 2,010 |
| Sep 4, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -2.02% | 788 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | 1.22% | 1,491 |
| Sep 2, 2025 | 5.10 | 5.10 | 4.88 | 4.90 | 4.90 | -3.92% | 4,007 |
| Sep 1, 2025 | 5.20 | 5.20 | 4.92 | 5.10 | 5.10 | -2.86% | 6,933 |
| Aug 29, 2025 | 5.25 | 5.40 | 5.15 | 5.25 | 5.25 | -0.94% | 7,895 |
| Aug 28, 2025 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 16,219 |
| Aug 27, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -0.97% | 2,056 |
| Aug 26, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | 1,385 |
| Aug 25, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 426 |
| Aug 22, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 1,288 |
| Aug 21, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 2,387 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 164 |
| Aug 19, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 2,297 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | 1,507 |
| Aug 15, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 604 |
| Aug 14, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 188 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 2,835 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 3,543 |
| Aug 11, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 3,440 |
| Aug 8, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 678 |
| Aug 7, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,282 |
| Aug 6, 2025 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | 1,799 |
| Aug 5, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 1,188 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 2,019 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | - | 1,992 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 763 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 2,644 |
| Jul 29, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 1,119 |
| Jul 28, 2025 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -0.96% | 3,355 |
| Jul 25, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 2,777 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 1,247 |
| Jul 23, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 3,493 |
| Jul 22, 2025 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 1,942 |
| Jul 21, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 11,859 |