ABC arbitrage SA (ABCA.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.0350 | 4.0500 | 4.0000 | 4.0250 | 4.0250 | 52,159 |
| May 02, 2024 | 4.0400 | 4.0600 | 3.9700 | 4.0350 | 4.0350 | 42,807 |
| Apr 30, 2024 | 4.0400 | 4.0450 | 3.9300 | 3.9700 | 3.9700 | 47,409 |
| Apr 29, 2024 | 3.9900 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 49,655 |
| Apr 26, 2024 | 3.9300 | 4.0150 | 3.9300 | 3.9700 | 3.9700 | 82,709 |
| Apr 25, 2024 | 3.9100 | 3.9400 | 3.8750 | 3.9000 | 3.9000 | 56,132 |
| Apr 24, 2024 | 3.9800 | 3.9800 | 3.9050 | 3.9050 | 3.9050 | 44,955 |
| Apr 23, 2024 | 3.9950 | 3.9950 | 3.9300 | 3.9300 | 3.9300 | 54,712 |
| Apr 23, 2024 | 0.1 Dividend | |||||
| Apr 22, 2024 | 3.9800 | 4.0500 | 3.9600 | 4.0200 | 3.9200 | 68,280 |
| Apr 19, 2024 | 4.0100 | 4.0100 | 3.9450 | 3.9800 | 3.8810 | 41,955 |
| Apr 18, 2024 | 4.0000 | 4.0700 | 3.9650 | 4.0200 | 3.9200 | 63,324 |
| Apr 17, 2024 | 3.9600 | 4.0100 | 3.9500 | 3.9650 | 3.8664 | 54,930 |
| Apr 16, 2024 | 4.0000 | 4.0050 | 3.9250 | 3.9550 | 3.8566 | 95,952 |
| Apr 15, 2024 | 4.0300 | 4.0550 | 4.0000 | 4.0050 | 3.9054 | 79,127 |
| Apr 12, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 3.9200 | 63,860 |
| Apr 11, 2024 | 4.0500 | 4.1000 | 4.0400 | 4.0400 | 3.9395 | 57,922 |
| Apr 10, 2024 | 4.0850 | 4.1400 | 4.0300 | 4.0350 | 3.9346 | 70,448 |
| Apr 09, 2024 | 4.0900 | 4.1000 | 4.0400 | 4.0550 | 3.9541 | 77,482 |
| Apr 08, 2024 | 4.0800 | 4.1300 | 4.0600 | 4.0750 | 3.9736 | 91,647 |
| Apr 05, 2024 | 4.0450 | 4.0700 | 3.9700 | 4.0500 | 3.9493 | 104,652 |
| Apr 04, 2024 | 4.0500 | 4.0900 | 4.0150 | 4.0600 | 3.9590 | 67,957 |
| Apr 03, 2024 | 3.9750 | 4.0600 | 3.9700 | 4.0350 | 3.9346 | 79,110 |
| Apr 02, 2024 | 3.9100 | 4.0250 | 3.9100 | 3.9750 | 3.8761 | 153,856 |
| Mar 28, 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8300 | 3.7347 | 91,376 |
| Mar 27, 2024 | 3.7600 | 3.8800 | 3.7550 | 3.8150 | 3.7201 | 151,600 |
| Mar 26, 2024 | 3.9900 | 3.9950 | 3.7300 | 3.7350 | 3.6421 | 312,417 |
| Mar 25, 2024 | 4.1250 | 4.1300 | 4.0000 | 4.0750 | 3.9736 | 66,748 |
| Mar 22, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0950 | 3.9931 | 58,846 |
| Mar 21, 2024 | 4.0900 | 4.0900 | 3.9950 | 4.0900 | 3.9883 | 54,561 |
| Mar 20, 2024 | 4.0900 | 4.0900 | 3.9900 | 4.0600 | 3.9590 | 48,366 |
| Mar 19, 2024 | 3.9400 | 4.0700 | 3.9400 | 4.0300 | 3.9298 | 95,963 |
| Mar 18, 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9300 | 3.8322 | 81,169 |
| Mar 15, 2024 | 3.9000 | 3.9950 | 3.8650 | 3.9400 | 3.8420 | 106,017 |
| Mar 14, 2024 | 3.8800 | 3.9100 | 3.8300 | 3.8500 | 3.7542 | 52,182 |
| Mar 13, 2024 | 3.8700 | 3.9500 | 3.8200 | 3.8200 | 3.7250 | 69,655 |
| Mar 12, 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8700 | 3.7737 | 105,755 |
| Mar 11, 2024 | 3.7400 | 3.8450 | 3.7250 | 3.8450 | 3.7494 | 71,597 |
| Mar 08, 2024 | 3.7100 | 3.7650 | 3.7100 | 3.7400 | 3.6470 | 69,054 |
| Mar 07, 2024 | 3.7500 | 3.8050 | 3.7050 | 3.7500 | 3.6567 | 57,897 |
| Mar 06, 2024 | 3.6550 | 3.7650 | 3.6550 | 3.7150 | 3.6226 | 52,982 |
| Mar 05, 2024 | 3.7300 | 3.7300 | 3.6400 | 3.6500 | 3.5592 | 85,402 |
| Mar 04, 2024 | 3.8200 | 3.8700 | 3.7300 | 3.7350 | 3.6421 | 74,716 |
| Mar 01, 2024 | 3.7200 | 3.9700 | 3.7200 | 3.8100 | 3.7152 | 243,674 |
| Feb 29, 2024 | 3.6900 | 3.7500 | 3.6000 | 3.6000 | 3.5104 | 1,488,939 |
| Feb 28, 2024 | 3.8900 | 3.8900 | 3.7050 | 3.7100 | 3.6177 | 82,308 |
| Feb 27, 2024 | 3.7800 | 3.8750 | 3.6600 | 3.8600 | 3.7640 | 121,552 |
| Feb 26, 2024 | 3.6700 | 3.8050 | 3.6600 | 3.8050 | 3.7103 | 119,466 |
| Feb 23, 2024 | 3.6800 | 3.7100 | 3.5800 | 3.6850 | 3.5933 | 221,114 |
| Feb 22, 2024 | 3.7200 | 3.7850 | 3.6500 | 3.6800 | 3.5885 | 168,345 |
| Feb 21, 2024 | 3.9300 | 3.9300 | 3.7200 | 3.7200 | 3.6275 | 179,416 |
| Feb 20, 2024 | 3.9200 | 3.9850 | 3.9000 | 3.9600 | 3.8615 | 55,681 |
| Feb 19, 2024 | 4.0200 | 4.0350 | 3.9500 | 3.9500 | 3.8517 | 67,583 |
| Feb 16, 2024 | 4.0500 | 4.0500 | 3.8850 | 3.9950 | 3.8956 | 93,006 |
| Feb 15, 2024 | 3.9000 | 4.0200 | 3.8200 | 4.0200 | 3.9200 | 137,671 |
| Feb 14, 2024 | 4.0300 | 4.0650 | 3.9150 | 3.9300 | 3.8322 | 167,562 |
| Feb 13, 2024 | 4.3300 | 4.3300 | 4.0000 | 4.0850 | 3.9834 | 147,032 |
| Feb 12, 2024 | 4.3650 | 4.4700 | 4.3050 | 4.3150 | 4.2077 | 83,669 |
| Feb 09, 2024 | 4.3500 | 4.3900 | 4.3050 | 4.3900 | 4.2808 | 50,129 |
| Feb 08, 2024 | 4.3500 | 4.3700 | 4.3000 | 4.3050 | 4.1979 | 81,201 |
| Feb 07, 2024 | 4.1500 | 4.3150 | 4.1500 | 4.3000 | 4.1930 | 113,295 |
| Feb 06, 2024 | 4.0000 | 4.1800 | 3.9700 | 4.1500 | 4.0468 | 133,722 |
| Feb 05, 2024 | 4.2100 | 4.2100 | 4.0500 | 4.0500 | 3.9493 | 125,940 |
| Feb 02, 2024 | 4.3100 | 4.3500 | 4.2200 | 4.2200 | 4.1150 | 42,618 |
| Feb 01, 2024 | 4.4300 | 4.4300 | 4.3000 | 4.3100 | 4.2028 | 43,440 |
| Jan 31, 2024 | 4.3500 | 4.4500 | 4.2800 | 4.4250 | 4.3149 | 82,485 |
| Jan 30, 2024 | 4.5000 | 4.5150 | 4.3400 | 4.3500 | 4.2418 | 58,448 |
| Jan 29, 2024 | 4.4400 | 4.4750 | 4.4200 | 4.4750 | 4.3637 | 29,493 |
| Jan 26, 2024 | 4.4350 | 4.4800 | 4.4200 | 4.4350 | 4.3247 | 39,705 |
| Jan 25, 2024 | 4.5250 | 4.5300 | 4.4150 | 4.4350 | 4.3247 | 59,882 |
| Jan 24, 2024 | 4.5500 | 4.6050 | 4.5300 | 4.5550 | 4.4417 | 17,116 |
| Jan 23, 2024 | 4.6000 | 4.6200 | 4.5400 | 4.5800 | 4.4661 | 17,329 |
| Jan 22, 2024 | 4.5200 | 4.6200 | 4.5200 | 4.6050 | 4.4904 | 40,300 |
| Jan 19, 2024 | 4.7000 | 4.7000 | 4.5300 | 4.5550 | 4.4417 | 52,749 |
| Jan 18, 2024 | 4.7000 | 4.7000 | 4.6300 | 4.6600 | 4.5441 | 22,044 |
| Jan 17, 2024 | 4.7900 | 4.7900 | 4.6350 | 4.6850 | 4.5685 | 36,957 |
| Jan 16, 2024 | 4.7900 | 4.8150 | 4.7000 | 4.7000 | 4.5831 | 32,469 |
| Jan 15, 2024 | 4.8100 | 4.8200 | 4.7800 | 4.8200 | 4.7001 | 14,624 |
| Jan 12, 2024 | 4.8000 | 4.8400 | 4.7850 | 4.8100 | 4.6903 | 30,983 |
| Jan 11, 2024 | 4.7700 | 4.8200 | 4.7450 | 4.7950 | 4.6757 | 21,686 |
| Jan 10, 2024 | 4.7000 | 4.7850 | 4.7000 | 4.7650 | 4.6465 | 25,421 |
| Jan 09, 2024 | 4.8700 | 4.8700 | 4.7000 | 4.7450 | 4.6270 | 48,656 |
| Jan 08, 2024 | 4.6800 | 4.8700 | 4.6700 | 4.8700 | 4.7489 | 51,817 |
| Jan 05, 2024 | 4.6700 | 4.7150 | 4.6200 | 4.6800 | 4.5636 | 58,038 |
| Jan 04, 2024 | 4.6700 | 4.7550 | 4.6600 | 4.7150 | 4.5977 | 39,986 |
| Jan 03, 2024 | 4.7150 | 4.7700 | 4.6600 | 4.6600 | 4.5441 | 59,343 |
| Jan 02, 2024 | 4.8000 | 4.8350 | 4.7300 | 4.7400 | 4.6221 | 43,485 |
| Dec 29, 2023 | 4.8750 | 4.8750 | 4.8000 | 4.8050 | 4.6855 | 24,300 |
| Dec 28, 2023 | 4.8800 | 4.8800 | 4.8300 | 4.8500 | 4.7294 | 17,897 |
| Dec 27, 2023 | 4.8300 | 4.8800 | 4.8250 | 4.8650 | 4.7440 | 35,957 |
| Dec 22, 2023 | 4.8500 | 4.9050 | 4.8100 | 4.8700 | 4.7489 | 37,970 |
| Dec 21, 2023 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | 4.7294 | 39,767 |
| Dec 20, 2023 | 4.8300 | 4.9450 | 4.8300 | 4.9350 | 4.8122 | 35,494 |
| Dec 19, 2023 | 4.8500 | 4.8800 | 4.8200 | 4.8400 | 4.7196 | 20,128 |
| Dec 18, 2023 | 4.9200 | 4.9450 | 4.8200 | 4.8200 | 4.7001 | 58,034 |
| Dec 15, 2023 | 4.8550 | 4.9550 | 4.8550 | 4.9550 | 4.8317 | 34,771 |
| Dec 14, 2023 | 4.8600 | 4.9250 | 4.8450 | 4.8550 | 4.7342 | 20,205 |
| Dec 13, 2023 | 4.8400 | 4.8650 | 4.8400 | 4.8500 | 4.7294 | 7,478 |
| Dec 12, 2023 | 4.9500 | 4.9500 | 4.8400 | 4.8400 | 4.7196 | 56,131 |
| Dec 11, 2023 | 4.9800 | 4.9800 | 4.9200 | 4.9300 | 4.8074 | 35,266 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.