tiprankstipranks
ABC Arbitrage SA (FR:ABCA)
:ABCA
France Market
ABCA
ABC Arbitrage
RESEARCH TOOLSreports

ABC Arbitrage (ABCA) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
5.50
5.50
5.40
5.46
5.46
+2.06%
50,705
1.12
Apr 07, 2026
5.42
5.46
5.31
5.35
5.35
+0.94%
70,006
1.58
Apr 06, 2026
5.30
5.32
5.25
5.30
5.30
0.00%
0
0.00
Apr 03, 2026
5.30
5.32
5.25
5.30
5.30
0.00%
0
0.00
Apr 02, 2026
5.32
5.32
5.25
5.30
5.30
-0.93%
46,736
1.01
Apr 01, 2026
5.35
5.39
5.31
5.35
5.35
+1.71%
73,228
1.60
Mar 31, 2026
5.20
5.33
5.20
5.26
5.26
+0.96%
98,801
2.22
Mar 30, 2026
5.15
5.22
5.07
5.21
5.21
+2.96%
82,094
1.87
Mar 27, 2026
4.98
5.10
4.87
5.06
5.06
+2.43%
208,166
5.03
Mar 26, 2026
5.24
5.27
4.94
4.94
4.94
-6.79%
155,453
3.94
Mar 25, 2026
5.30
5.32
5.13
5.30
5.30
+0.57%
124,704
3.28
Mar 24, 2026
5.68
5.68
5.27
5.27
5.27
-8.19%
188,064
5.25
Mar 23, 2026
5.67
5.83
5.65
5.74
5.74
-0.17%
44,805
1.25
Mar 20, 2026
5.84
5.89
5.74
5.75
5.75
-1.88%
58,089
1.65
Mar 19, 2026
5.84
5.92
5.80
5.86
5.86
+0.17%
45,306
1.29
Mar 18, 2026
5.79
5.86
5.76
5.85
5.85
+1.21%
43,939
1.25
Mar 17, 2026
5.79
5.80
5.72
5.78
5.78
-0.17%
19,988
0.57
Mar 16, 2026
5.70
5.81
5.65
5.79
5.79
+2.48%
46,463
1.31
Mar 13, 2026
5.68
5.72
5.65
5.65
5.65
-0.53%
35,812
1.00
Mar 12, 2026
5.65
5.69
5.62
5.68
5.68
+0.18%
18,399
0.51
Mar 11, 2026
5.70
5.71
5.62
5.67
5.67
-0.53%
16,998
0.46
Mar 10, 2026
5.62
5.72
5.60
5.70
5.70
+1.79%
44,172
1.22
Mar 09, 2026
5.55
5.64
5.46
5.60
5.60
-0.88%
57,655
1.61
Mar 06, 2026
5.66
5.66
5.55
5.65
5.65
+0.89%
21,814
0.61
Mar 05, 2026
5.65
5.70
5.60
5.60
5.60
-0.53%
48,526
1.35
Mar 04, 2026
5.64
5.69
5.63
5.63
5.63
-0.53%
28,956
0.80
Mar 03, 2026
5.72
5.73
5.63
5.66
5.66
-0.88%
41,970
1.16
Mar 02, 2026
5.70
5.79
5.63
5.71
5.71
-0.52%
50,917
1.42
Feb 27, 2026
5.67
5.74
5.63
5.74
5.74
+1.23%
28,573
0.80
Feb 26, 2026
5.62
5.71
5.62
5.67
5.67
+0.18%
30,688
0.86
Feb 25, 2026
5.62
5.68
5.62
5.66
5.66
+0.35%
20,909
0.59
Feb 24, 2026
5.70
5.72
5.60
5.64
5.64
-1.40%
43,042
1.21
Feb 23, 2026
5.65
5.75
5.60
5.72
5.72
+1.42%
57,603
1.62
Feb 20, 2026
5.55
5.64
5.53
5.64
5.64
+1.62%
52,381
1.49
Feb 19, 2026
5.54
5.55
5.50
5.55
5.55
+0.36%
18,733
0.53
Feb 18, 2026
5.54
5.54
5.50
5.53
5.53
-0.18%
13,568
0.38
Feb 17, 2026
5.50
5.54
5.47
5.54
5.54
+0.73%
27,156
0.76
Feb 16, 2026
5.50
5.54
5.47
5.47
5.47
-0.55%
28,471
0.78
Feb 13, 2026
5.50
5.50
5.45
5.50
5.50
+0.18%
24,185
0.66
Feb 12, 2026
5.50
5.54
5.45
5.49
5.49
+0.37%
26,400
0.73
Feb 11, 2026
5.57
5.57
5.47
5.47
5.47
-1.62%
37,343
1.04
Feb 10, 2026
5.52
5.56
5.49
5.56
5.56
+0.54%
43,911
1.22
Feb 09, 2026
5.55
5.55
5.51
5.53
5.53
-0.36%
20,662
0.57
Feb 06, 2026
5.55
5.56
5.47
5.55
5.55
-0.18%
40,113
1.12
Feb 05, 2026
5.59
5.59
5.51
5.56
5.56
+0.18%
29,236
0.80
Feb 04, 2026
5.55
5.60
5.54
5.55
5.55
+0.36%
68,769
1.92
Feb 03, 2026
5.55
5.55
5.50
5.53
5.53
-0.36%
24,903
0.69
Feb 02, 2026
5.50
5.55
5.49
5.55
5.55
+1.46%
54,428
1.51
Jan 30, 2026
5.46
5.50
5.44
5.47
5.47
+0.18%
36,897
1.01
Jan 29, 2026
5.45
5.48
5.42
5.46
5.46
+0.18%
41,963
1.12
Rows:
50