Arverne Group S.A. (EPA:ARVEN)
France
· Delayed Price · Currency is EUR 6.00
+0.22 (3.81%)
Apr 28, 2026, 5:35 PM CET
Arverne Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.90 | 6.18 | 5.88 | 6.00 | 6.00 | 3.81% | 3,761 |
| Apr 27, 2026 | 5.80 | 5.90 | 5.78 | 5.78 | 5.78 | - | 1,787 |
| Apr 24, 2026 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | 2.48% | 1,669 |
| Apr 23, 2026 | 6.00 | 6.14 | 5.54 | 5.64 | 5.64 | -2.76% | 19,249 |
| Apr 22, 2026 | 5.74 | 5.82 | 5.64 | 5.80 | 5.80 | 1.40% | 4,671 |
| Apr 21, 2026 | 5.96 | 6.00 | 5.66 | 5.72 | 5.72 | -5.30% | 4,967 |
| Apr 20, 2026 | 5.84 | 6.10 | 5.84 | 6.04 | 6.04 | 3.07% | 1,249 |
| Apr 17, 2026 | 6.16 | 6.16 | 5.56 | 5.86 | 5.86 | -5.18% | 8,856 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.12 | 6.18 | 6.18 | -0.32% | 3,555 |
| Apr 15, 2026 | 6.18 | 6.22 | 6.16 | 6.20 | 6.20 | -0.64% | 4,990 |
| Apr 14, 2026 | 6.50 | 6.50 | 5.96 | 6.24 | 6.24 | -4.00% | 11,879 |
| Apr 13, 2026 | 5.48 | 6.56 | 5.48 | 6.50 | 6.50 | 19.93% | 27,373 |
| Apr 10, 2026 | 5.36 | 5.46 | 5.32 | 5.42 | 5.42 | 1.88% | 7,581 |
| Apr 9, 2026 | 5.30 | 5.32 | 5.28 | 5.32 | 5.32 | 0.38% | 1,610 |
| Apr 8, 2026 | 5.28 | 5.30 | 5.26 | 5.30 | 5.30 | 0.38% | 3,762 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | 1.54% | 2,397 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 685 |
| Apr 1, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 3,640 |
| Mar 31, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 3,464 |
| Mar 30, 2026 | 5.25 | 5.25 | 5.05 | 5.20 | 5.20 | -0.95% | 2,922 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.05 | 5.25 | 5.25 | - | 10,659 |
| Mar 26, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 6,935 |
| Mar 25, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 2,467 |
| Mar 24, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 5,843 |
| Mar 23, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 2,441 |
| Mar 20, 2026 | 5.20 | 5.25 | 5.00 | 5.10 | 5.10 | 0.99% | 4,666 |
| Mar 19, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 2,461 |
| Mar 18, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 1,270 |
| Mar 17, 2026 | 4.98 | 5.10 | 4.96 | 5.10 | 5.10 | 2.00% | 4,130 |
| Mar 16, 2026 | 4.72 | 5.00 | 4.64 | 5.00 | 5.00 | -2.91% | 18,025 |
| Mar 13, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | - | 1,591 |
| Mar 12, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 230 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 335 |
| Mar 10, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 4.00% | 1,483 |
| Mar 9, 2026 | 5.05 | 5.15 | 4.90 | 5.00 | 5.00 | -1.96% | 2,601 |
| Mar 6, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 360 |
| 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 |