Arcure SA ALCUR
EURONEXT · France · Electronic Technology
€1.88-0.16 (-7.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €1.88 | -7.84% | €2.00 | €2.00 | €1.80 | 23.11K |
| 2026-09-30 | €2.04 | -0.97% | €2.07 | €2.07 | €2.02 | 10.89K |
| 2026-09-29 | €2.06 | -5.07% | €2.18 | €2.18 | €2.00 | 46.82K |
| 2026-09-28 | €2.17 | -9.58% | €2.40 | €2.40 | €2.17 | 33.40K |
| 2026-09-25 | €2.40 | +0.42% | €2.33 | €2.58 | €2.33 | 18.04K |
| 2026-09-24 | €2.39 | +2.58% | €2.33 | €2.46 | €2.30 | 6.16K |
| 2026-09-23 | €2.33 | -1.69% | €2.37 | €2.37 | €2.32 | 3.77K |
| 2026-09-22 | €2.37 | +2.16% | €2.32 | €2.41 | €2.32 | 3.45K |
| 2026-09-21 | €2.32 | -4.92% | €2.44 | €2.45 | €2.31 | 10.97K |
| 2026-09-18 | €2.44 | -1.61% | €2.49 | €2.49 | €2.44 | 1.54K |
| 2026-09-17 | €2.48 | +0.40% | €2.47 | €2.53 | €2.47 | 5.14K |
| 2026-09-16 | €2.47 | -2.37% | €2.53 | €2.53 | €2.47 | 238 |
| 2026-09-15 | €2.53 | +3.27% | €2.45 | €2.53 | €2.45 | 2.91K |
| 2026-09-14 | €2.45 | +1.24% | €2.31 | €2.45 | €2.31 | 6.80K |
| 2026-09-11 | €2.42 | +0.83% | €2.40 | €2.44 | €2.38 | 3.67K |
| 2026-09-10 | €2.40 | -2.44% | €2.46 | €2.46 | €2.34 | 6.91K |
| 2026-09-09 | €2.46 | 0.00% | €2.46 | €2.53 | €2.44 | 1.73K |
| 2026-09-08 | €2.46 | +2.07% | €2.44 | €2.50 | €2.35 | 6.53K |
| 2026-09-07 | €2.41 | +2.12% | €2.36 | €2.48 | €2.36 | 2.63K |
| 2026-09-04 | €2.36 | -7.81% | €2.35 | €2.43 | €2.19 | 15.39K |
| 2026-09-03 | €2.56 | -1.54% | €2.60 | €2.60 | €2.56 | 730 |
| 2026-09-02 | €2.60 | 0.00% | €2.59 | €2.60 | €2.56 | 114 |
| 2026-09-01 | €2.60 | +2.36% | €2.66 | €2.66 | €2.51 | 7.47K |
| 2026-08-31 | €2.54 | +3.25% | €2.46 | €2.54 | €2.35 | 13.13K |
| 2026-08-28 | €2.46 | +0.41% | €2.45 | €2.47 | €2.44 | 1.86K |
| 2026-08-27 | €2.45 | 0.00% | €2.45 | €2.45 | €2.44 | 888 |
| 2026-08-26 | €2.45 | -3.92% | €2.55 | €2.55 | €2.45 | 1.46K |
| 2026-08-25 | €2.55 | +1.59% | €2.51 | €2.55 | €2.47 | 3.61K |
| 2026-08-24 | €2.51 | -4.56% | €2.63 | €2.63 | €2.47 | 3.45K |
| 2026-08-21 | €2.63 | 0.00% | €2.63 | €2.63 | €2.53 | 1.20K |
| 2026-08-20 | €2.63 | +1.94% | €2.58 | €2.64 | €2.53 | 2.00K |
| 2026-08-19 | €2.58 | +0.39% | €2.57 | €2.60 | €2.57 | 378 |
| 2026-08-18 | €2.57 | -4.81% | €2.70 | €2.70 | €2.57 | 3.21K |
| 2026-08-17 | €2.70 | +7.57% | €2.51 | €2.70 | €2.50 | 3.13K |
| 2026-08-14 | €2.51 | -3.46% | €2.60 | €2.60 | €2.45 | 6.83K |
| 2026-08-13 | €2.60 | +1.56% | €2.56 | €2.60 | €2.56 | 1.21K |
| 2026-08-12 | €2.56 | -2.29% | €2.62 | €2.62 | €2.52 | 2.01K |
| 2026-08-11 | €2.62 | -0.38% | €2.63 | €2.63 | €2.62 | 1.81K |
| 2026-08-10 | €2.63 | -2.23% | €2.71 | €2.71 | €2.59 | 2.55K |
| 2026-08-07 | €2.69 | +2.28% | €2.62 | €2.69 | €2.55 | 8.19K |
| 2026-08-06 | €2.63 | +4.78% | €2.51 | €2.68 | €2.47 | 15.10K |
| 2026-08-05 | €2.51 | -1.18% | €2.54 | €2.54 | €2.50 | 4.33K |
| 2026-08-04 | €2.54 | +6.28% | €2.39 | €2.54 | €2.35 | 7.51K |
| 2026-08-03 | €2.39 | -0.83% | €2.40 | €2.42 | €2.39 | 1.90K |
| 2026-07-31 | €2.41 | +0.42% | €2.40 | €2.41 | €2.36 | 2.98K |
| 2026-07-30 | €2.40 | 0.00% | €2.40 | €2.41 | €2.40 | 968 |
| 2026-07-29 | €2.40 | -0.83% | €2.41 | €2.42 | €2.40 | 1.31K |
| 2026-07-28 | €2.42 | +2.11% | €2.38 | €2.42 | €2.37 | 4.65K |
| 2026-07-27 | €2.37 | -2.87% | €2.44 | €2.44 | €2.20 | 45.05K |
| 2026-07-24 | €2.44 | +1.24% | €2.41 | €2.45 | €2.40 | 6.15K |
| 2026-07-23 | €2.41 | -2.43% | €2.47 | €2.47 | €2.41 | 4.48K |
| 2026-07-22 | €2.47 | +1.23% | €2.45 | €2.51 | €2.45 | 8.08K |
| 2026-07-21 | €2.44 | +3.83% | €2.37 | €2.44 | €2.36 | 13.66K |
| 2026-07-20 | €2.35 | -11.65% | €2.61 | €2.61 | €2.35 | 20.46K |
| 2026-07-17 | €2.66 | -2.92% | €2.70 | €2.70 | €2.66 | 2.82K |
| 2026-07-16 | €2.74 | 0.00% | €2.68 | €2.74 | €2.68 | 8.73K |
| 2026-07-15 | €2.74 | +7.45% | €2.55 | €2.75 | €2.51 | 15.67K |
| 2026-07-14 | €2.55 | +1.59% | €2.50 | €2.55 | €2.50 | 2.92K |
| 2026-07-13 | €2.51 | -2.33% | €2.57 | €2.57 | €2.51 | 3.66K |
| 2026-07-10 | €2.57 | -3.38% | €2.66 | €2.66 | €2.51 | 5.44K |
| 2026-07-09 | €2.66 | -6.01% | €2.79 | €2.79 | €2.55 | 22.42K |
| 2026-07-08 | €2.83 | +6.79% | €2.75 | €2.83 | €2.64 | 6.96K |
| 2026-07-07 | €2.65 | +0.38% | €2.70 | €2.77 | €2.65 | 15.27K |
| 2026-07-06 | €2.64 | -1.12% | €2.64 | €2.65 | €2.60 | 8.80K |
| 2026-07-03 | €2.67 | +6.37% | €2.52 | €2.67 | €2.52 | 9.20K |
| 2026-07-02 | €2.51 | -4.20% | €2.63 | €2.63 | €2.51 | 9.19K |
| 2026-07-01 | €2.62 | +4.80% | €2.49 | €2.64 | €2.49 | 10.60K |
| 2026-06-30 | €2.50 | -1.19% | €2.55 | €2.55 | €2.50 | 5.74K |
| 2026-06-29 | €2.53 | -0.39% | €2.55 | €2.55 | €2.53 | 2.50K |
| 2026-06-26 | €2.54 | -4.51% | €2.62 | €2.63 | €2.54 | 3.69K |
| 2026-06-25 | €2.66 | -0.75% | €2.68 | €2.68 | €2.62 | 2.17K |
| 2026-06-24 | €2.68 | -0.74% | €2.70 | €2.70 | €2.59 | 6.73K |
| 2026-06-23 | €2.70 | 0.00% | €2.69 | €2.70 | €2.68 | 1.40K |
| 2026-06-22 | €2.70 | -2.17% | €2.80 | €2.80 | €2.68 | 7.22K |
| 2026-06-19 | €2.76 | 0.00% | €2.77 | €2.77 | €2.74 | 1.48K |
| 2026-06-18 | €2.76 | -1.43% | €2.80 | €2.80 | €2.76 | 709 |
| 2026-06-17 | €2.80 | -1.75% | €2.85 | €2.85 | €2.78 | 7.72K |
| 2026-06-16 | €2.85 | 0.00% | €2.85 | €2.85 | €2.77 | 4.65K |
| 2026-06-15 | €2.85 | +3.26% | €2.80 | €2.91 | €2.77 | 25.89K |
| 2026-06-12 | €2.76 | -1.08% | €2.79 | €2.80 | €2.74 | 2.76K |
| 2026-06-11 | €2.79 | -3.13% | €2.88 | €2.88 | €2.77 | 3.57K |
| 2026-06-10 | €2.88 | -3.03% | €2.97 | €2.97 | €2.84 | 10.22K |
| 2026-06-09 | €2.97 | +1.71% | €2.94 | €3.00 | €2.91 | 5.81K |
| 2026-06-08 | €2.92 | -0.34% | €2.91 | €2.93 | €2.91 | 1.68K |
| 2026-06-05 | €2.93 | -2.01% | €2.99 | €3.00 | €2.93 | 4.03K |
| 2026-06-04 | €2.99 | +0.67% | €2.97 | €2.99 | €2.95 | 1.34K |
| 2026-06-03 | €2.97 | -3.88% | €3.10 | €3.10 | €2.94 | 9.11K |
| 2026-06-02 | €3.09 | 0.00% | €3.10 | €3.11 | €3.04 | 12.39K |
| 2026-06-01 | €3.09 | +3.00% | €3.00 | €3.15 | €2.94 | 19.21K |
| 2026-05-29 | €3.00 | +0.33% | €3.00 | €3.00 | €2.94 | 1.31K |