Arverne Group (ARVEN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.246105919 | 6.42 | 6.6 | 6.3 | 760 | 6.37635359 | DE |
| 4 | -0.22 | -3.35365853659 | 6.56 | 6.7 | 6.2 | 554 | 6.4558398 | DE |
| 12 | -1.04 | -14.0921409214 | 7.38 | 7.38 | 6.2 | 448 | 6.68570336 | DE |
| 26 | -2.62 | -29.2410714286 | 8.96 | 9.001 | 6.2 | 407 | 7.40215512 | DE |
| 52 | -3.662 | -36.6126774645 | 10.002 | 13.398 | 6.2 | 747 | 9.37706322 | DE |
| 156 | -3.662 | -36.6126774645 | 10.002 | 13.398 | 6.2 | 747 | 9.37706322 | DE |
| 260 | -3.662 | -36.6126774645 | 10.002 | 13.398 | 6.2 | 747 | 9.37706322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 6.34 | 0.02 | 0.32 | 6.34 | 6.34 | 6.3 | 369 |
| 1721665800 | 6.32 | -0.06 | -0.94 | 6.4 | 6.4 | 6.32 | 681 |
| 1721406600 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1721320200 | 6.38 | 0 | 0.00 | 6.5 | 6.6 | 6.34 | 1993 |
| 1721233800 | 6.38 | -0.06 | -0.93 | 6.4 | 6.4 | 6.38 | 677 |
| 1721147400 | 6.44 | 0.06 | 0.94 | 6.42 | 6.44 | 6.4 | 449 |
| 1721061000 | 6.38 | 0.02 | 0.31 | 6.36 | 6.38 | 6.36 | 4 |
| 1720801800 | 6.36 | 0.02 | 0.32 | 6.34 | 6.36 | 6.34 | 81 |
| 1720715400 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 9 |
| 1720629000 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 21 |
| 1720542600 | 6.34 | 0 | 0.00 | 6.36 | 6.36 | 6.34 | 136 |
| 1720456200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.4 | 6.34 | 282 |
| 1720197000 | 6.4 | -0.22 | -3.32 | 6.2 | 6.48 | 6.2 | 1962 |
| 1720110600 | 6.62 | -0.04 | -0.60 | 6.62 | 6.62 | 6.62 | 101 |
| 1720024200 | 6.66 | 0.04 | 0.60 | 6.62 | 6.7 | 6.62 | 1014 |
| 1719937800 | 6.62 | 0.08 | 1.22 | 6.62 | 6.66 | 6.6 | 173 |
| 1719851400 | 6.54 | 0.16 | 2.51 | 6.7 | 6.7 | 6.54 | 2555 |
| 1719592200 | 6.38 | -0.06 | -0.93 | 6.42 | 6.44 | 6.38 | 156 |
| 1719505800 | 6.44 | -0.1 | -1.53 | 6.5 | 6.54 | 6.44 | 550 |
| 1719419400 | 6.54 | -0.04 | -0.61 | 6.58 | 6.58 | 6.54 | 119 |
| 1719333000 | 6.58 | 0.04 | 0.61 | 6.5599999 | 6.58 | 6.5599999 | 122 |
| 1719246600 | 6.54 | -0.04 | -0.61 | 6.5599999 | 6.5599999 | 6.54 | 108 |
| 1718987400 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.54 | 65 |
| 1718901000 | 6.58 | 0.08 | 1.23 | 6.5 | 6.6 | 6.5 | 1182 |
| 1718814600 | 6.5 | 0 | 0.00 | 6.5 | 6.54 | 6.5 | 23 |
| 1718728200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 16 |
| 1718641800 | 6.5 | -0.14 | -2.11 | 6.6 | 6.6 | 6.5 | 1171 |
| 1718382600 | 6.64 | -0.06 | -0.90 | 6.7 | 6.7 | 6.64 | 278 |
| 1718296200 | 6.7 | -0.04 | -0.59 | 6.72 | 6.74 | 6.64 | 1686 |
| 1718209800 | 6.74 | 0.04 | 0.60 | 6.72 | 6.78 | 6.72 | 168 |
| 1718123400 | 6.7 | -0.1 | -1.47 | 6.8 | 6.8 | 6.7 | 875 |
| 1718037000 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1717777800 | 6.8 | -0.14 | -2.02 | 6.94 | 6.94 | 6.8 | 1297 |
| 1717691400 | 6.94 | 0.02 | 0.29 | 6.94 | 6.94 | 6.92 | 175 |
| 1717605000 | 6.92 | 0 | 0.00 | 6.92 | 6.94 | 6.92 | 62 |
| 1717518600 | 6.92 | 0.02 | 0.29 | 6.92 | 6.92 | 6.92 | 71 |
| 1717432200 | 6.9 | -0.06 | -0.86 | 6.96 | 6.98 | 6.9 | 845 |
| 1717173000 | 6.96 | -0.02 | -0.29 | 7 | 7 | 6.96 | 290 |
| 1717086600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 1 |
| 1717000200 | 6.98 | -0.02 | -0.29 | 7 | 7 | 6.98 | 217 |
| 1716913800 | 7 | 0 | 0.00 | 7 | 7.02 | 7 | 202 |
| 1716827400 | 7 | -0.02 | -0.28 | 7.08 | 7.08 | 7 | 451 |
| 1716568200 | 7.02 | 0.02 | 0.29 | 7 | 7.04 | 7 | 51 |
| 1716481800 | 7 | 0 | 0.00 | 7 | 7.14 | 6.98 | 834 |
| 1716395400 | 7 | 0 | 0.00 | 7.02 | 7.02 | 7 | 124 |
| 1716309000 | 7 | -0.04 | -0.57 | 7.04 | 7.04 | 7 | 46 |
| 1716222600 | 7.04 | -0.02 | -0.28 | 7.1 | 7.14 | 7.04 | 344 |
| 1715963400 | 7.06 | -0.06 | -0.84 | 7.12 | 7.12 | 7.06 | 67 |
| 1715877000 | 7.12 | -0.02 | -0.28 | 7.12 | 7.12 | 7.12 | 1 |
| 1715790600 | 7.14 | 0.04 | 0.56 | 7.08 | 7.14 | 7.08 | 261 |
| 1715704200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1715617800 | 7.1 | -0.04 | -0.56 | 7.16 | 7.16 | 7.1 | 317 |
| 1715358600 | 7.14 | -0.02 | -0.28 | 7.16 | 7.16 | 7.14 | 168 |
| 1715272200 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 1 |
| 1715185800 | 7.16 | 0 | 0.00 | 7.18 | 7.22 | 7.16 | 1139 |
| 1715099400 | 7.16 | -0.14 | -1.92 | 7.28 | 7.3 | 7.16 | 545 |
| 1715013000 | 7.3 | -0.04 | -0.54 | 7.38 | 7.38 | 7.3 | 377 |
| 1714753800 | 7.34 | 0 | 0.00 | 7.38 | 7.38 | 7.34 | 8 |
| 1714667400 | 7.34 | -0.04 | -0.54 | 7.38 | 7.38 | 7.34 | 30 |
| 1714494600 | 7.38 | 0.02 | 0.27 | 7.38 | 7.38 | 7.38 | 21 |
| 1714408200 | 7.36 | 0 | 0.00 | 7.38 | 7.38 | 7.36 | 51 |
| 1714149000 | 7.36 | -0.04 | -0.54 | 7.38 | 7.4 | 7.36 | 185 |
| 1714062600 | 7.4 | 0 | 0.00 | 7.38 | 7.4 | 7.38 | 7 |
| 1713976200 | 7.4 | -0.02 | -0.27 | 7.46 | 7.46 | 7.4 | 380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
