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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	84	82.5	82.5	85	80	45,419
January 12, 2026	86	84	84	88	81.2	6,630
January 09, 2026	87.5	86	86	90	82	17,398
January 08, 2026	92.5	87.5	87.5	95	85	56,862
January 07, 2026	88.5	92.5	92.5	95	88.5	48,865
January 06, 2026	85	88.5	88.5	90	85	55,977
January 05, 2026	85	85	85	88.7	85	35,643
January 02, 2026	82.5	85	85	88.45	80.5	67,036
December 31, 2025	80.5	80.5	80.5	84.55	80.5	12,299
December 30, 2025	80.5	80.5	80.5	84.55	80.15	20,000
December 29, 2025	80.5	80.5	80.5	82.44	79.7	168,650
December 24, 2025	80.5	80	80	80.8	80	244,125
December 23, 2025	80.5	80.5	80.5	85	79.67	25,950
December 22, 2025	80.5	80.5	80.5	81	78.6	9,754
December 19, 2025	80.5	80.5	80.5	85	80	7,147
December 18, 2025	80.5	80	80	85	76	27,678
December 17, 2025	80.5	80.5	80.5	85	80	131,582
December 16, 2025	80.5	80	80	81.75	78.5	63,410
December 15, 2025	85	80.5	80.5	85	78	34,763
December 12, 2025	80.5	80	80	81.5	80	32,271
December 11, 2025	80.5	80	80	80.5	76.56	46,027
December 10, 2025	80.5	80.5	80.5	81.5	80	204,734
December 09, 2025	79.5	80.5	80.5	82.65	76	115,411
December 08, 2025	74	79	79	80	74	52,790
December 05, 2025	74	74	74	78	74	21,560
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

Arecor Therapeutics plc (AREC.L) LSE