Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Arcure SA (ALCUR) Historical Prices

FR:ALCUR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.711.711.651.661.66-2.92%3,5530.57
Oct 29, 20261.681.721.681.711.71+1.79%7,0621.15
Oct 28, 20261.731.731.681.681.68-2.61%3,9010.64
Oct 27, 20261.761.761.591.731.73-1.99%7,2251.20
Oct 26, 20261.831.831.761.761.76-3.56%6,2341.05
Oct 23, 20261.821.831.821.831.83+0.27%3,1820.53
Oct 22, 20261.851.851.821.821.82-1.62%1,8320.28
Oct 21, 20261.901.901.831.851.85-2.63%4,9690.75
Oct 20, 20261.891.901.881.901.90+0.80%1,2410.19
Oct 19, 20261.901.911.861.891.89-0.79%1,6280.24
Oct 16, 20261.901.901.871.901.90+0.26%2,1510.31
Oct 15, 20261.921.921.901.901.90-1.04%8240.11
Oct 14, 20261.941.941.891.921.92-1.29%3,2740.45
Oct 13, 20262.002.001.921.941.94-3.00%4,0730.55
Oct 12, 20262.042.042.002.002.00-1.96%1,2960.17
Oct 09, 20262.042.042.002.042.04+0.00%3,4010.45
Oct 08, 20262.082.092.042.042.04-1.92%6040.08
Oct 07, 20262.162.162.082.082.08-3.70%1,0250.13
Oct 06, 20262.122.202.122.162.16-1.82%6,3930.80
Oct 05, 20262.042.202.042.202.20+10.28%11,3471.44
Oct 02, 20261.882.001.882.002.00+6.12%16,7572.13
Oct 01, 20262.002.001.801.881.88-7.84%23,1093.02
Sep 30, 20262.072.072.022.042.04-0.97%10,8941.43
Sep 29, 20262.182.182.002.062.06-5.07%46,8186.67
Sep 28, 20262.402.402.172.172.17-9.58%33,4035.02
Sep 25, 20262.332.582.332.402.40+0.42%18,0372.79
Sep 24, 20262.332.462.302.392.39+2.58%6,1570.96
Sep 23, 20262.372.372.322.332.33-1.69%3,7670.59
Sep 22, 20262.322.412.322.372.37+2.16%3,4490.54
Sep 21, 20262.442.452.312.322.32-4.92%10,9691.74
Sep 18, 20262.492.492.442.442.44-1.61%1,5350.24
Sep 17, 20262.472.532.472.482.48+0.40%5,1410.81
Sep 16, 20262.532.532.472.472.47-2.37%2380.04
Sep 15, 20262.452.532.452.532.53+3.27%2,9090.46
Sep 14, 20262.312.452.312.452.45+1.24%6,8031.07
Sep 11, 20262.402.442.382.422.42+0.83%3,6740.58
Sep 10, 20262.462.462.342.402.40-2.44%6,9051.04
Sep 09, 20262.462.532.442.462.46+0.00%1,7270.26
Sep 08, 20262.442.502.352.462.46+2.07%6,5320.99
Sep 07, 20262.362.482.362.412.41+2.12%2,6340.39
Sep 04, 20262.352.432.192.362.36-7.81%15,3902.33
Sep 03, 20262.602.602.562.562.56-1.54%7300.11
Sep 02, 20262.592.602.562.602.60+0.00%1140.02
Sep 01, 20262.662.662.512.602.60+2.36%7,4651.13
Aug 31, 20262.462.542.352.542.54+3.25%13,1342.02
Aug 28, 20262.452.472.442.462.46+0.41%1,8630.28
Aug 27, 20262.452.452.442.452.45+0.00%8880.13
Aug 26, 20262.552.552.452.452.45-3.92%1,4600.21
Aug 25, 20262.512.552.472.552.55+1.59%3,6130.52
Aug 24, 20262.632.632.472.512.51-4.56%3,4490.49