Arverne Group Act ARVEN
EURONEXT · France · Utilities
€6.120.00 (0.00%)
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 | €6.12 | 0.00% | €6.16 | €6.16 | €6.00 | 4.90K |
| 2026-09-30 | €6.12 | +3.73% | €6.02 | €6.28 | €5.98 | 4.96K |
| 2026-09-29 | €5.90 | -4.84% | €6.12 | €6.22 | €5.72 | 17.53K |
| 2026-09-28 | €6.20 | -5.49% | €6.00 | €6.34 | €5.70 | 30.79K |
| 2026-09-25 | €6.56 | -0.61% | €6.60 | €6.62 | €6.30 | 20.99K |
| 2026-09-24 | €6.60 | +0.61% | €6.66 | €7.00 | €6.26 | 13.05K |
| 2026-09-23 | €6.56 | -0.91% | €6.90 | €6.96 | €6.40 | 6.52K |
| 2026-09-22 | €6.62 | -2.65% | €6.80 | €6.80 | €6.58 | 5.35K |
| 2026-09-21 | €6.80 | -1.73% | €6.90 | €6.92 | €6.74 | 4.36K |
| 2026-09-18 | €6.92 | +0.58% | €6.88 | €6.94 | €6.87 | 2.43K |
| 2026-09-17 | €6.88 | -0.29% | €6.96 | €7.06 | €6.80 | 3.54K |
| 2026-09-16 | €6.90 | -2.27% | €7.08 | €7.10 | €6.58 | 9.27K |
| 2026-09-15 | €7.06 | -1.40% | €7.24 | €7.24 | €7.06 | 5.10K |
| 2026-09-14 | €7.16 | -1.65% | €7.72 | €7.80 | €7.16 | 12.28K |
| 2026-09-11 | €7.28 | -3.45% | €7.50 | €7.50 | €7.00 | 8.01K |
| 2026-09-10 | €7.54 | -1.57% | €7.70 | €7.70 | €7.50 | 5.14K |
| 2026-09-09 | €7.66 | -1.03% | €7.74 | €7.74 | €7.66 | 3.18K |
| 2026-09-08 | €7.74 | +0.78% | €7.68 | €7.74 | €7.66 | 2.61K |
| 2026-09-07 | €7.68 | -0.26% | €7.90 | €7.90 | €7.66 | 3.74K |
| 2026-09-04 | €7.70 | -2.53% | €7.90 | €7.94 | €7.70 | 6.60K |
| 2026-09-03 | €7.90 | -0.25% | €7.92 | €7.92 | €7.88 | 1.81K |
| 2026-09-02 | €7.92 | +0.25% | €7.96 | €7.96 | €7.90 | 1.27K |
| 2026-09-01 | €7.90 | -1.25% | €8.00 | €8.02 | €7.86 | 4.85K |
| 2026-08-31 | €8.00 | 0.00% | €8.10 | €8.12 | €7.94 | 6.41K |
| 2026-08-28 | €8.00 | -0.25% | €8.02 | €8.02 | €7.96 | 2.12K |
| 2026-08-27 | €8.02 | +0.25% | €8.02 | €8.02 | €7.96 | 1.56K |
| 2026-08-26 | €8.00 | +1.01% | €8.00 | €8.20 | €7.96 | 11.16K |
| 2026-08-25 | €7.92 | +1.02% | €7.90 | €8.14 | €7.90 | 11.85K |
| 2026-08-24 | €7.84 | +0.51% | €7.86 | €8.00 | €7.82 | 4.31K |
| 2026-08-21 | €7.80 | +0.26% | €7.78 | €7.90 | €7.76 | 2.59K |
| 2026-08-20 | €7.78 | -0.77% | €7.86 | €7.86 | €7.74 | 1.30K |
| 2026-08-19 | €7.84 | 0.00% | €7.84 | €7.90 | €7.80 | 2.02K |
| 2026-08-18 | €7.84 | 0.00% | €7.84 | €7.94 | €7.80 | 2.80K |
| 2026-08-17 | €7.84 | +1.03% | €7.80 | €7.88 | €7.76 | 2.93K |
| 2026-08-14 | €7.76 | -0.51% | €7.80 | €7.80 | €7.72 | 1.10K |
| 2026-08-13 | €7.80 | -1.76% | €7.94 | €7.94 | €7.72 | 5.28K |
| 2026-08-12 | €7.94 | +0.25% | €7.94 | €7.94 | €7.92 | 244 |
| 2026-08-11 | €7.92 | +0.25% | €7.94 | €7.98 | €7.88 | 2.90K |
| 2026-08-10 | €7.90 | -0.75% | €7.96 | €7.96 | €7.90 | 1.74K |
| 2026-08-07 | €7.96 | 0.00% | €8.00 | €8.00 | €7.88 | 4.92K |
| 2026-08-06 | €7.96 | +0.25% | €7.94 | €7.98 | €7.90 | 1.37K |
| 2026-08-05 | €7.94 | +1.28% | €7.90 | €8.00 | €7.88 | 1.58K |
| 2026-08-04 | €7.84 | -1.26% | €7.94 | €7.98 | €7.84 | 4.19K |
| 2026-08-03 | €7.94 | -0.75% | €8.04 | €8.04 | €7.88 | 3.97K |
| 2026-07-31 | €8.00 | +0.50% | €7.96 | €8.04 | €7.96 | 1.31K |
| 2026-07-30 | €7.96 | +2.05% | €7.66 | €8.00 | €7.66 | 4.60K |
| 2026-07-29 | €7.80 | -1.76% | €7.96 | €7.96 | €7.80 | 5.46K |
| 2026-07-28 | €7.94 | -0.75% | €7.98 | €8.10 | €7.90 | 3.67K |
| 2026-07-27 | €8.00 | -2.20% | €8.20 | €8.24 | €7.98 | 3.82K |
| 2026-07-24 | €8.18 | -1.68% | €8.20 | €8.24 | €7.94 | 7.83K |
| 2026-07-23 | €8.32 | -7.14% | €8.90 | €8.90 | €8.32 | 8.98K |
| 2026-07-22 | €8.96 | -0.44% | €9.10 | €9.10 | €8.96 | 3.08K |
| 2026-07-21 | €9.00 | +0.45% | €9.04 | €9.04 | €8.92 | 1.54K |
| 2026-07-20 | €8.96 | +0.22% | €9.16 | €9.16 | €8.96 | 4.30K |
| 2026-07-17 | €8.94 | -0.67% | €8.98 | €9.02 | €8.90 | 1.23K |
| 2026-07-16 | €9.00 | -2.81% | €9.18 | €9.20 | €8.98 | 1.38K |
| 2026-07-15 | €9.26 | +1.31% | €9.14 | €9.26 | €8.90 | 7.92K |
| 2026-07-14 | €9.14 | -2.35% | €9.36 | €9.36 | €9.10 | 2.08K |
| 2026-07-13 | €9.36 | +2.18% | €9.46 | €9.48 | €9.30 | 5.93K |
| 2026-07-10 | €9.16 | +2.92% | €9.00 | €9.30 | €9.00 | 8.51K |
| 2026-07-09 | €8.90 | +1.14% | €8.92 | €8.94 | €8.84 | 2.46K |
| 2026-07-08 | €8.80 | +2.80% | €8.50 | €8.80 | €8.40 | 4.16K |
| 2026-07-07 | €8.56 | +7.27% | €8.00 | €8.78 | €7.94 | 7.56K |
| 2026-07-06 | €7.98 | +2.05% | €7.88 | €7.98 | €7.84 | 3.80K |
| 2026-07-03 | €7.82 | -1.51% | €7.94 | €7.96 | €7.82 | 4.60K |
| 2026-07-02 | €7.94 | -0.25% | €7.88 | €7.98 | €7.86 | 5.18K |
| 2026-07-01 | €7.96 | +0.25% | €7.92 | €7.96 | €7.90 | 2.21K |
| 2026-06-30 | €7.94 | -0.75% | €8.00 | €8.00 | €7.88 | 3.92K |
| 2026-06-29 | €8.00 | +3.90% | €7.70 | €8.06 | €7.70 | 9.67K |
| 2026-06-26 | €7.70 | -2.53% | €7.98 | €7.98 | €7.50 | 10.86K |
| 2026-06-25 | €7.90 | -5.28% | €8.28 | €8.28 | €7.82 | 10.87K |
| 2026-06-24 | €8.34 | -1.18% | €8.50 | €8.58 | €8.28 | 7.09K |
| 2026-06-23 | €8.44 | -4.74% | €8.86 | €8.86 | €8.36 | 10.97K |
| 2026-06-22 | €8.86 | -1.34% | €9.00 | €9.00 | €8.52 | 13.39K |
| 2026-06-19 | €8.98 | -0.22% | €9.00 | €9.00 | €8.96 | 2.03K |
| 2026-06-18 | €9.00 | 0.00% | €8.98 | €9.12 | €8.98 | 9.24K |
| 2026-06-17 | €9.00 | +0.45% | €9.08 | €9.10 | €8.96 | 1.95K |
| 2026-06-16 | €8.96 | +1.82% | €9.00 | €9.26 | €8.74 | 20.91K |
| 2026-06-15 | €8.80 | +5.01% | €8.32 | €8.80 | €8.32 | 17.42K |
| 2026-06-12 | €8.38 | -2.78% | €8.62 | €8.64 | €8.32 | 7.16K |
| 2026-06-11 | €8.62 | -1.60% | €8.76 | €8.76 | €8.58 | 5.61K |
| 2026-06-10 | €8.76 | -2.67% | €9.00 | €9.04 | €8.60 | 10.30K |
| 2026-06-09 | €9.00 | +1.58% | €8.94 | €9.00 | €8.80 | 16.42K |
| 2026-06-08 | €8.86 | +0.45% | €8.82 | €9.20 | €8.60 | 12.82K |
| 2026-06-05 | €8.82 | +4.50% | €8.44 | €8.84 | €8.44 | 13.24K |
| 2026-06-04 | €8.44 | -11.34% | €9.34 | €9.40 | €8.44 | 29.46K |
| 2026-06-03 | €9.52 | -3.84% | €9.80 | €9.84 | €9.40 | 12.02K |
| 2026-06-02 | €9.90 | -0.60% | €9.98 | €9.98 | €9.82 | 7.16K |
| 2026-06-01 | €9.96 | -0.40% | €10.00 | €10.35 | €9.80 | 26.26K |
| 2026-05-29 | €10.00 | -0.99% | €10.30 | €10.50 | €9.90 | 21.59K |