Euronext Paris · ARVEN · stock
Arverne Group S.A. (ARVEN) stock price history
Every Euronext Paris trading session of Arverne Group S.A. from Jun 22, 2021 to Sep 29, 2026: 1,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARVEN adjusted close, 2021 to 2026
- €11.25
- All time high, 2023
- €12.60
- 52 week high, €4.56 low
- 1,352
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ARVEN key facts
- Arverne Group S.A. (ARVEN) closed at €5.90 on Sep 29, 2026 on Euronext Paris.
- ARVEN's all time high close is €11.25, set on Sep 20, 2023; its all time low close is €3.74 on May 2, 2025.
- ARVEN's 52 week range is €4.56 to €12.60.
- ARVEN returned +16.8% over the year to Sep 29, 2026 and -41.0% over five years.
- Since Jun 22, 2021 ARVEN returned -41%, -9.4% a year compounded.
- ARVEN's deepest drawdown was -66.7% from Sep 20, 2023 to May 2, 2025.
- DataCedar holds 1,352 daily sessions of ARVEN history from Jun 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARVEN price chart, 2021 to 2026
ARVEN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.2% |
| 3 months | -26.2% |
| 6 months | +12.4% |
| Year to date | +18.5% |
| 1 year | +16.8% |
| 3 years | -43.0% |
| 5 years | -41.0% |
| 10 years | n/a |
| Since Jun 22, 2021 | -40.7% |
| Compound annual growth, 5.3 years | -9.4% |
ARVEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €11.25 on Sep 20, 2023
- All time low close
- €3.74 on May 2, 2025
- 52 week high
- €12.60 on May 26, 2026
- 52 week low
- €4.56 on Jan 29, 2026
- Deepest drawdown
- -66.7% from Sep 20, 2023 to May 2, 2025, not yet recovered
- Best single session
- +21.5% on May 22, 2026
- Worst single session
- -11.3% on Jun 4, 2026
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, -58%
ARVEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 22, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.00 | €12.60 | €4.56 | €5.90 | +20.4% | 1.3M | 190 |
| 2025 | €4.03 | €5.95 | €3.46 | €4.90 | +21.9% | 903.7K | 255 |
| 2024 | €9.50 | €9.66 | €3.69 | €4.02 | -57.7% | 248.9K | 256 |
| 2023 | €9.85 | €13.40 | €8.80 | €9.50 | -3.6% | 740.4K | 255 |
| 2022 | €9.61 | €10.00 | €9.60 | €9.85 | +1.0% | 504.6K | 257 |
| 2021 | €10.00 | €10.02 | €9.50 | €9.75 | n/a | 1.6M | 139 |
ARVEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.90 | -26.2% |
| August 2026 | €8.00 | 0.0% |
| July 2026 | €8.00 | +0.8% |
| June 2026 | €7.94 | -20.6% |
| May 2026 | €10.00 | +66.1% |
| April 2026 | €6.02 | +14.7% |
| March 2026 | €5.25 | +5.0% |
| February 2026 | €5.00 | +8.7% |
| January 2026 | €4.60 | -6.1% |
| December 2025 | €4.90 | -3.0% |
| November 2025 | €5.05 | 0.0% |
| October 2025 | €5.05 | -1.9% |
About the ARVEN data
Daily bars. 1,352 sessions from Jun 22, 2021 to Sep 29, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARVEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ARVEN share price history
