ABC arbitrage SA ABCA
EURONEXT · France · Finance
€5.79-0.12 (-2.03%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.80 | -1.86% | €5.86 | €5.86 | €5.76 | 50.36K |
| 2026-09-30 | €5.91 | +0.85% | €5.87 | €5.92 | €5.81 | 87.82K |
| 2026-09-29 | €5.86 | +1.38% | €5.80 | €5.86 | €5.75 | 77.06K |
| 2026-09-28 | €5.78 | -0.34% | €5.80 | €5.85 | €5.76 | 73.69K |
| 2026-09-25 | €5.80 | -1.02% | €5.84 | €5.86 | €5.74 | 42.57K |
| 2026-09-24 | €5.86 | +0.86% | €5.77 | €5.88 | €5.73 | 103.03K |
| 2026-09-23 | €5.81 | 0.00% | €5.75 | €5.90 | €5.71 | 111.49K |
| 2026-09-22 | €5.81 | +11.09% | €5.45 | €5.90 | €5.41 | 361.15K |
| 2026-09-21 | €5.23 | -0.95% | €5.28 | €5.28 | €5.20 | 39.16K |
| 2026-09-18 | €5.28 | -0.56% | €5.30 | €5.33 | €5.23 | 80.64K |
| 2026-09-17 | €5.31 | -1.12% | €5.37 | €5.41 | €5.31 | 72.75K |
| 2026-09-16 | €5.37 | +0.56% | €5.34 | €5.38 | €5.32 | 50.90K |
| 2026-09-15 | €5.34 | +1.52% | €5.25 | €5.34 | €5.24 | 45.04K |
| 2026-09-14 | €5.26 | -0.38% | €5.27 | €5.28 | €5.23 | 33.67K |
| 2026-09-11 | €5.28 | +0.19% | €5.30 | €5.30 | €5.24 | 67.74K |
| 2026-09-10 | €5.27 | +0.38% | €5.22 | €5.28 | €5.21 | 37.15K |
| 2026-09-09 | €5.25 | 0.00% | €5.25 | €5.25 | €5.12 | 76.18K |
| 2026-09-08 | €5.25 | +0.77% | €5.21 | €5.26 | €5.20 | 42.21K |
| 2026-09-07 | €5.21 | -2.43% | €5.33 | €5.33 | €5.20 | 52.47K |
| 2026-09-04 | €5.34 | +1.91% | €5.28 | €5.35 | €5.17 | 176.52K |
| 2026-09-03 | €5.24 | +3.15% | €5.08 | €5.27 | €5.06 | 110.57K |
| 2026-09-02 | €5.08 | -0.39% | €5.09 | €5.10 | €5.06 | 11.94K |
| 2026-09-01 | €5.10 | +0.79% | €5.07 | €5.10 | €5.02 | 47.39K |
| 2026-08-31 | €5.06 | -1.17% | €5.12 | €5.14 | €5.06 | 35.72K |
| 2026-08-28 | €5.12 | -0.19% | €5.13 | €5.15 | €5.10 | 20.63K |
| 2026-08-27 | €5.13 | 0.00% | €5.13 | €5.14 | €5.08 | 37.16K |
| 2026-08-26 | €5.13 | -0.58% | €5.16 | €5.17 | €5.12 | 25.32K |
| 2026-08-25 | €5.16 | 0.00% | €5.16 | €5.19 | €5.13 | 41.74K |
| 2026-08-24 | €5.16 | -0.39% | €5.18 | €5.19 | €5.15 | 20.01K |
| 2026-08-21 | €5.18 | +1.57% | €5.10 | €5.19 | €5.07 | 49.98K |
| 2026-08-20 | €5.10 | +0.39% | €5.08 | €5.10 | €5.06 | 29.65K |
| 2026-08-19 | €5.08 | +0.40% | €5.06 | €5.09 | €5.04 | 41.88K |
| 2026-08-18 | €5.06 | 0.00% | €5.06 | €5.10 | €5.06 | 42.44K |
| 2026-08-17 | €5.06 | -1.17% | €5.14 | €5.14 | €5.06 | 27.11K |
| 2026-08-14 | €5.12 | +0.20% | €5.12 | €5.17 | €5.10 | 28.40K |
| 2026-08-13 | €5.11 | -0.20% | €5.12 | €5.12 | €5.08 | 29.39K |
| 2026-08-12 | €5.12 | -0.19% | €5.15 | €5.15 | €5.09 | 24.96K |
| 2026-08-11 | €5.13 | 0.00% | €5.15 | €5.15 | €5.10 | 19.48K |
| 2026-08-10 | €5.13 | -0.97% | €5.18 | €5.19 | €5.12 | 23.88K |
| 2026-08-07 | €5.18 | +0.97% | €5.15 | €5.18 | €5.12 | 23.12K |
| 2026-08-06 | €5.13 | +0.39% | €5.12 | €5.16 | €5.11 | 16.82K |
| 2026-08-05 | €5.11 | -0.97% | €5.17 | €5.17 | €5.11 | 20.27K |
| 2026-08-04 | €5.16 | -0.39% | €5.17 | €5.19 | €5.14 | 32.98K |
| 2026-08-03 | €5.18 | +0.19% | €5.16 | €5.18 | €5.10 | 55.06K |
| 2026-07-31 | €5.17 | 0.00% | €5.17 | €5.18 | €5.11 | 32.81K |
| 2026-07-30 | €5.17 | +0.78% | €5.13 | €5.19 | €5.11 | 43.61K |
| 2026-07-29 | €5.13 | -0.39% | €5.12 | €5.14 | €5.09 | 33.45K |
| 2026-07-28 | €5.15 | +0.59% | €5.10 | €5.15 | €5.07 | 34.70K |
| 2026-07-27 | €5.12 | +1.79% | €5.02 | €5.13 | €5.02 | 58.74K |
| 2026-07-24 | €5.03 | +0.20% | €5.01 | €5.09 | €5.01 | 35.22K |
| 2026-07-23 | €5.02 | -1.38% | €5.08 | €5.09 | €5.01 | 69.38K |
| 2026-07-22 | €5.09 | -0.20% | €5.10 | €5.11 | €5.07 | 26.15K |
| 2026-07-21 | €5.10 | 0.00% | €5.08 | €5.12 | €5.07 | 18.98K |
| 2026-07-20 | €5.10 | 0.00% | €5.08 | €5.12 | €5.07 | 25.52K |
| 2026-07-17 | €5.10 | -1.16% | €5.15 | €5.15 | €5.08 | 11.06K |
| 2026-07-16 | €5.16 | 0.00% | €5.14 | €5.16 | €5.09 | 17.32K |
| 2026-07-15 | €5.16 | +1.98% | €5.06 | €5.16 | €5.02 | 36.50K |
| 2026-07-14 | €5.06 | +0.40% | €5.04 | €5.08 | €5.02 | 13.36K |
| 2026-07-13 | €5.04 | -0.20% | €5.07 | €5.09 | €5.02 | 33.47K |
| 2026-07-10 | €5.05 | -1.17% | €5.10 | €5.12 | €5.05 | 27.37K |
| 2026-07-09 | €5.11 | +0.20% | €5.10 | €5.13 | €5.04 | 28.26K |
| 2026-07-08 | €5.10 | -1.16% | €5.14 | €5.16 | €5.05 | 45.30K |
| 2026-07-07 | €5.16 | -1.71% | €5.20 | €5.24 | €5.13 | 52.22K |
| 2026-07-06 | €5.25 | -0.19% | €5.27 | €5.30 | €5.23 | 17.69K |
| 2026-07-03 | €5.26 | +0.57% | €5.27 | €5.29 | €5.23 | 33.16K |
| 2026-07-02 | €5.23 | -0.19% | €5.22 | €5.26 | €5.20 | 29.11K |
| 2026-07-01 | €5.24 | +1.16% | €5.18 | €5.24 | €5.13 | 45.99K |
| 2026-06-30 | €5.18 | -0.38% | €5.20 | €5.23 | €5.16 | 54.59K |
| 2026-06-29 | €5.20 | -0.76% | €5.22 | €5.28 | €5.18 | 43.26K |
| 2026-06-26 | €5.24 | +1.55% | €5.14 | €5.24 | €5.14 | 29.15K |
| 2026-06-25 | €5.16 | -1.53% | €5.23 | €5.24 | €5.16 | 42.44K |
| 2026-06-24 | €5.24 | -0.95% | €5.30 | €5.30 | €5.21 | 42.27K |
| 2026-06-23 | €5.29 | -0.56% | €5.29 | €5.35 | €5.25 | 62.29K |
| 2026-06-22 | €5.32 | +0.38% | €5.30 | €5.32 | €5.27 | 24.70K |
| 2026-06-19 | €5.30 | +0.38% | €5.27 | €5.31 | €5.26 | 25.00K |
| 2026-06-18 | €5.28 | -0.56% | €5.35 | €5.35 | €5.26 | 47.24K |
| 2026-06-17 | €5.31 | -1.12% | €5.38 | €5.38 | €5.26 | 48.80K |
| 2026-06-16 | €5.37 | -0.19% | €5.38 | €5.40 | €5.33 | 47.44K |
| 2026-06-15 | €5.38 | -0.37% | €5.40 | €5.44 | €5.36 | 70.43K |
| 2026-06-12 | €5.40 | +0.56% | €5.40 | €5.40 | €5.36 | 23.64K |
| 2026-06-11 | €5.37 | -1.10% | €5.43 | €5.45 | €5.35 | 26.31K |
| 2026-06-10 | €5.43 | +1.12% | €5.40 | €5.44 | €5.33 | 45.75K |
| 2026-06-09 | €5.37 | -1.29% | €5.44 | €5.46 | €5.36 | 33.05K |
| 2026-06-08 | €5.44 | +0.74% | €5.37 | €5.45 | €5.34 | 38.16K |
| 2026-06-05 | €5.40 | -0.37% | €5.42 | €5.47 | €5.38 | 45.13K |
| 2026-06-04 | €5.42 | +1.88% | €5.30 | €5.42 | €5.29 | 68.23K |
| 2026-06-03 | €5.32 | +0.57% | €5.27 | €5.35 | €5.27 | 55.45K |
| 2026-06-02 | €5.29 | -0.75% | €5.30 | €5.35 | €5.25 | 61.87K |
| 2026-06-01 | €5.33 | +0.95% | €5.42 | €5.42 | €5.26 | 124.26K |
| 2026-05-29 | €5.28 | +0.76% | €5.24 | €5.28 | €5.20 | 41.95K |