Arverne Group Act ARVEN
EURONEXT · Fransa · Kamu Hizmetleri
€6,120,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |