ABC arbitrage SA (EPA:ABCA)
France
· Delayed Price · Currency is EUR 5.85
+0.05 (0.86%)
Sep 29, 2025, 9:39 AM CET
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.82 | 5.82 | 5.77 | 5.80 | 5.80 | 0.52% | 22,414 |
| Sep 25, 2025 | 5.82 | 5.84 | 5.77 | 5.77 | 5.77 | -0.17% | 49,047 |
| Sep 24, 2025 | 5.89 | 5.91 | 5.76 | 5.78 | 5.78 | -1.37% | 36,265 |
| Sep 23, 2025 | 6.05 | 6.19 | 5.80 | 5.86 | 5.86 | -1.51% | 141,266 |
| Sep 22, 2025 | 5.98 | 5.98 | 5.90 | 5.95 | 5.95 | 0.34% | 29,887 |
| Sep 19, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -0.50% | 17,541 |
| Sep 18, 2025 | 5.93 | 5.99 | 5.93 | 5.96 | 5.96 | 0.51% | 23,024 |
| Sep 17, 2025 | 5.96 | 6.00 | 5.93 | 5.93 | 5.93 | -0.50% | 21,893 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | 0.17% | 16,585 |
| Sep 15, 2025 | 5.86 | 6.08 | 5.86 | 5.95 | 5.95 | 1.19% | 36,275 |
| Sep 12, 2025 | 5.95 | 5.96 | 5.88 | 5.88 | 5.88 | -1.18% | 18,057 |
| Sep 11, 2025 | 5.93 | 5.96 | 5.90 | 5.95 | 5.95 | 0.17% | 32,211 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.93 | 5.94 | 5.94 | 0.34% | 9,984 |
| Sep 9, 2025 | 5.92 | 5.97 | 5.92 | 5.92 | 5.92 | - | 13,469 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -1.82% | 33,931 |
| Sep 5, 2025 | 5.97 | 6.09 | 5.96 | 6.03 | 6.03 | 1.34% | 32,796 |
| Sep 4, 2025 | 5.85 | 6.01 | 5.84 | 5.95 | 5.95 | 1.71% | 42,798 |
| Sep 3, 2025 | 5.84 | 5.88 | 5.81 | 5.85 | 5.85 | 0.17% | 26,763 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.76 | 5.84 | 5.84 | -0.17% | 58,396 |
| Sep 1, 2025 | 5.91 | 5.95 | 5.83 | 5.85 | 5.85 | -1.52% | 72,635 |
| Aug 29, 2025 | 5.97 | 6.01 | 5.94 | 5.94 | 5.94 | -0.17% | 26,481 |
| Aug 28, 2025 | 5.91 | 5.96 | 5.91 | 5.95 | 5.95 | 0.34% | 27,455 |
| Aug 27, 2025 | 5.93 | 5.97 | 5.88 | 5.93 | 5.93 | -0.50% | 59,357 |
| Aug 26, 2025 | 6.02 | 6.02 | 5.92 | 5.96 | 5.96 | -1.49% | 84,811 |
| Aug 25, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 6.05 | - | 38,400 |
| Aug 22, 2025 | 6.05 | 6.09 | 6.03 | 6.05 | 6.05 | - | 36,212 |
| Aug 21, 2025 | 6.05 | 6.07 | 6.02 | 6.05 | 6.05 | - | 16,068 |
| Aug 20, 2025 | 6.05 | 6.08 | 6.01 | 6.05 | 6.05 | -0.17% | 22,516 |
| Aug 19, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -0.82% | 36,490 |
| Aug 18, 2025 | 6.11 | 6.15 | 6.07 | 6.11 | 6.11 | - | 28,329 |
| Aug 15, 2025 | 6.16 | 6.19 | 6.10 | 6.11 | 6.11 | -0.97% | 21,304 |
| Aug 14, 2025 | 6.16 | 6.24 | 6.14 | 6.17 | 6.17 | -0.32% | 30,951 |
| Aug 13, 2025 | 6.25 | 6.27 | 6.18 | 6.19 | 6.19 | -0.80% | 22,573 |
| Aug 12, 2025 | 6.22 | 6.30 | 6.22 | 6.24 | 6.24 | 0.32% | 33,205 |
| Aug 11, 2025 | 6.15 | 6.23 | 6.12 | 6.22 | 6.22 | 1.30% | 50,637 |
| Aug 8, 2025 | 6.09 | 6.15 | 6.08 | 6.14 | 6.14 | 0.82% | 27,036 |
| Aug 7, 2025 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | 0.33% | 36,572 |
| Aug 6, 2025 | 6.12 | 6.13 | 6.03 | 6.07 | 6.07 | -0.98% | 41,762 |
| Aug 5, 2025 | 6.15 | 6.16 | 6.09 | 6.13 | 6.13 | - | 30,024 |
| Aug 4, 2025 | 6.21 | 6.21 | 6.11 | 6.13 | 6.13 | -1.13% | 25,279 |
| Aug 1, 2025 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | -0.64% | 34,187 |
| Jul 31, 2025 | 6.21 | 6.26 | 6.20 | 6.24 | 6.24 | -0.16% | 26,583 |
| Jul 30, 2025 | 6.25 | 6.26 | 6.18 | 6.25 | 6.25 | - | 36,678 |
| Jul 29, 2025 | 6.20 | 6.26 | 6.16 | 6.25 | 6.25 | 1.63% | 28,369 |
| Jul 28, 2025 | 6.15 | 6.18 | 6.13 | 6.15 | 6.15 | 0.16% | 43,761 |
| Jul 25, 2025 | 6.10 | 6.15 | 6.07 | 6.14 | 6.14 | 0.99% | 28,042 |
| Jul 24, 2025 | 6.22 | 6.23 | 6.08 | 6.08 | 6.08 | -2.09% | 42,130 |
| Jul 23, 2025 | 6.27 | 6.27 | 6.17 | 6.21 | 6.21 | -0.16% | 27,205 |
| Jul 22, 2025 | 6.30 | 6.33 | 6.21 | 6.22 | 6.22 | -1.27% | 28,665 |
| Jul 21, 2025 | 6.31 | 6.35 | 6.26 | 6.30 | 6.30 | -0.16% | 38,383 |