Arecor Therapeutics plc - AREC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76.44	74	74	77.6	74	11,623
December 03, 2025	72.5	74	74	76.44	70	18,812
December 02, 2025	72.5	72.5	72.5	75	70	20,925
December 01, 2025	72.5	72.5	72.5	72.5	71.83	13,912
November 28, 2025	71.5	72.5	72.5	72.5	70	22,737
November 27, 2025	74	71.5	71.5	74	69.05	23,114
November 26, 2025	74	74	74	74	70	22,296
November 25, 2025	74	74	74	78	70.55	22,840
November 24, 2025	74	74	74	78	74	113,916
November 21, 2025	74	74	74	75	70	56,601
November 20, 2025	74	74	74	75	74	27,186
November 19, 2025	74	74	74	75.4	72	22,029
November 18, 2025	74	74	74	78	70	144,486
November 17, 2025	74	74	74	78	70	18,039
November 14, 2025	74	74	74	78	73.05	8,016
November 13, 2025	74	74	74	76	74	146,569
November 12, 2025	74	74	74	77	70	130,107
November 11, 2025	74	74	74	78	72.5	13,928
November 10, 2025	72.5	76	76	78	70.6	113,309
November 07, 2025	73	75	75	75	73	112,599
November 06, 2025	72.5	72.5	72.5	72.5	70.55	2,000
November 05, 2025	72.5	72.5	72.5	72.9	72.25	34,525
November 04, 2025	72.5	72.5	72.5	75	70.1	44,460
November 03, 2025	71.5	71.5	71.5	75	68	19
October 31, 2025	71.5	71.5	71.5	75	68.7	7,711
October 30, 2025	71.5	71.5	71.5	71.75	71.5	5,540
October 29, 2025	71.5	71.5	71.5	75	68	4,480
October 28, 2025	71.5	71.5	71.5	75	68.67	24,195
October 27, 2025	71.5	71.5	71.5	75	68	35,077
October 24, 2025	71.5	71.5	71.5	72	70.1	35,393
October 23, 2025	71.5	71.5	71.5	71.5	70.2	17,210
October 22, 2025	71.5	71.5	71.5	75	66.55	2,071
October 21, 2025	72.5	68	68	75	66.75	25,123
October 20, 2025	72.5	72.5	72.5	75	70	37,711
October 17, 2025	77.5	72.5	72.5	80	70	22,055
October 16, 2025	77.5	77.5	77.5	77.5	75	2
October 15, 2025	77.5	77.5	77.5	80	75.11	15,045
October 14, 2025	77.5	77.5	77.5	80	75	22,687
October 13, 2025	77.5	77.5	77.5	80	75	13,013
October 10, 2025	77.5	77.5	77.5	80	77.5	3,068
October 09, 2025	77.5	77.5	77.5	80	75	39,503
October 08, 2025	77.5	77.5	77.5	79.65	75.27	68,000
October 07, 2025	80.5	77.5	77.5	83	76	63,946
October 06, 2025	84	84	84	88	45.25	118,069
October 03, 2025	86.5	84	84	88	80	34,298
October 02, 2025	86.5	86.5	86.5	88	86.44	21,090
October 01, 2025	86.5	86.5	86.5	88	85	9,485
September 30, 2025	86.5	86.5	86.5	87.4	86.5	11,550
September 29, 2025	86.5	86.5	86.5	88	85	24,125
September 26, 2025	86.5	86.5	86.5	88	85	22,847
September 25, 2025	89.75	86.5	86.5	100	85	200,548
September 24, 2025	72.5	72.5	72.5	76.5	72.5	4,536
September 23, 2025	72.5	72.5	72.5	75	70	23,808
September 22, 2025	72.5	72.5	72.5	73	71.5	21,054
September 19, 2025	72.5	72.5	72.5	75	70	22,222
September 18, 2025	72.5	72.5	72.5	75	72.5	272
September 17, 2025	72.5	72	72	72.5	71.81	58,817
September 16, 2025	72.5	72.5	72.5	75	72.5	5,744
September 15, 2025	72.5	72.5	72.5	74.3	71.85	10,230
September 12, 2025	75	72.5	74.55	75	71.85	10,264

Arecor Therapeutics plc (AREC.L) LSE