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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.5	72.5	72.5	73.25	70.55	5,239
February 19, 2026	72.5	72.5	72.5	73.25	72.5	1,000
February 18, 2026	72.5	72.5	72.5	73.49	71.58	13,440
February 17, 2026	72.5	72.5	72.5	72.5	70.1	4,122
February 16, 2026	72.5	72.5	72.5	75	72.5	5,004
February 13, 2026	74	72.5	72.5	78	70	38,753
February 12, 2026	74	74	74	78	70	190
February 11, 2026	74	74	74	76.33	71.28	19,748
February 10, 2026	77.5	76	76	77.5	73.22	51,620
February 09, 2026	80	77.5	77.5	85	75	31,096
February 06, 2026	75.55	77.5	75.2	80	75	9,942
February 05, 2026	80	77.5	77.5	85	75	23,120
February 04, 2026	80	80	80	85	75	1,160
February 03, 2026	80	80	80	85	75.5	31,609
February 02, 2026	80	80	80	85	76	128
January 30, 2026	82.5	81.5	81.5	82.5	78.25	4,283
January 29, 2026	82.5	82.5	82.5	85	80.1	1,675
January 28, 2026	82.5	82.5	82.5	82.5	81.87	10,300
January 27, 2026	82.5	82.5	82.5	85	80.25	21,348
January 26, 2026	82.5	82.5	82.5	82.5	80	17,608
January 23, 2026	82.5	82.5	82.5	85	78.5	26,274
January 22, 2026	82.5	82.5	82.5	83.5	81	18,338
January 21, 2026	82.5	82.5	82.5	83.59	82.5	826
January 20, 2026	82.5	82.5	82.5	83.7	82.5	72
January 19, 2026	85	82.5	82.5	85	81.5	14,763
January 16, 2026	82.5	84	84	84	81	3,628
January 15, 2026	82.5	85	85	85	80	121
January 14, 2026	82.5	81.36	81.36	82.5	81.36	5,264
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

Arecor Therapeutics plc (AREC.L) LSE