Comparing Back to the side-by-side chart ↗
Arvinas Inc (ARVN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.16 | 7.30 | 6.93 | 6.97 | -2.65% | 760,800 |
| 2026-10-15 | 6.88 | 7.18 | 6.83 | 7.16 | +4.99% | 605,900 |
| 2026-10-14 | 6.77 | 6.96 | 6.74 | 6.82 | -0.29% | 857,000 |
| 2026-10-13 | 7.54 | 7.54 | 6.80 | 6.84 | -8.19% | 852,900 |
| 2026-10-12 | 7.73 | 7.73 | 7.44 | 7.45 | -2.49% | 502,600 |
| 2026-10-09 | 7.46 | 7.74 | 7.46 | 7.64 | +1.73% | 560,000 |
| 2026-10-08 | 7.37 | 7.55 | 7.25 | 7.51 | +0.81% | 1,016,600 |
| 2026-10-07 | 7.25 | 7.46 | 7.22 | 7.45 | +1.92% | 601,800 |
| 2026-10-06 | 7.49 | 7.49 | 7.28 | 7.31 | -2.01% | 585,799 |
| 2026-10-05 | 7.46 | 7.50 | 7.22 | 7.46 | +0.67% | 628,531 |
| 2026-10-02 | 7.51 | 7.52 | 7.30 | 7.41 | -0.27% | 585,100 |
| 2026-10-01 | 7.74 | 7.82 | 7.43 | 7.43 | -4.01% | 807,200 |
| 2026-09-30 | 7.55 | 8.04 | 7.44 | 7.74 | +3.20% | 1,061,000 |
| 2026-09-29 | 7.49 | 7.52 | 7.36 | 7.50 | -0.13% | 496,000 |
| 2026-09-28 | 7.54 | 7.57 | 7.38 | 7.51 | -1.05% | 512,100 |
| 2026-09-25 | 7.78 | 7.81 | 7.54 | 7.59 | -2.57% | 713,400 |
| 2026-09-24 | 7.81 | 7.82 | 7.39 | 7.79 | -0.51% | 1,218,000 |
| 2026-09-23 | 8.60 | 8.64 | 7.82 | 7.83 | -7.99% | 761,300 |
| 2026-09-22 | 8.37 | 8.57 | 8.30 | 8.51 | +2.53% | 685,400 |
| 2026-09-21 | 8.37 | 8.44 | 8.21 | 8.30 | +0.12% | 639,800 |
| 2026-09-18 | 8.29 | 8.35 | 8.19 | 8.29 | -0.24% | 1,775,900 |
| 2026-09-17 | 8.29 | 8.46 | 8.17 | 8.31 | +1.84% | 533,100 |
| 2026-09-16 | 8.31 | 8.33 | 8.05 | 8.16 | -1.21% | 742,600 |
| 2026-09-15 | 8.34 | 8.39 | 8.09 | 8.26 | -1.67% | 2,523,100 |
| 2026-09-14 | 8.49 | 8.70 | 8.39 | 8.40 | -0.59% | 1,471,600 |
| 2026-09-11 | 8.82 | 8.92 | 8.37 | 8.45 | -2.99% | 908,600 |
| 2026-09-10 | 8.67 | 8.78 | 8.47 | 8.71 | -0.57% | 776,700 |
| 2026-09-09 | 9.09 | 9.10 | 8.75 | 8.76 | -3.52% | 736,000 |
| 2026-09-08 | 9.23 | 9.34 | 8.97 | 9.08 | -3.30% | 570,700 |
| 2026-09-04 | 9.31 | 9.46 | 9.22 | 9.39 | +0.86% | 449,300 |
| 2026-09-03 | 9.68 | 9.69 | 9.21 | 9.31 | -2.92% | 501,400 |
| 2026-09-02 | 9.28 | 9.64 | 9.27 | 9.59 | +3.34% | 548,800 |
| 2026-09-01 | 9.14 | 9.30 | 9.06 | 9.28 | +0.87% | 491,100 |
| 2026-08-31 | 9.12 | 9.27 | 8.96 | 9.20 | +0.22% | 659,700 |
| 2026-08-28 | 9.17 | 9.24 | 9.03 | 9.18 | -0.65% | 600,300 |
| 2026-08-27 | 9.27 | 9.43 | 9.15 | 9.24 | -0.86% | 527,000 |
| 2026-08-26 | 9.53 | 9.55 | 9.28 | 9.32 | -2.92% | 532,600 |
| 2026-08-25 | 9.39 | 9.74 | 9.39 | 9.60 | +2.78% | 530,300 |
| 2026-08-24 | 9.28 | 9.39 | 9.06 | 9.34 | -0.32% | 500,400 |
| 2026-08-21 | 9.02 | 9.39 | 9.00 | 9.37 | +3.77% | 951,800 |
| 2026-08-20 | 9.55 | 9.63 | 8.97 | 9.03 | -6.71% | 601,500 |
| 2026-08-19 | 9.44 | 9.69 | 9.44 | 9.68 | +4.54% | 494,200 |
| 2026-08-18 | 9.19 | 9.33 | 9.10 | 9.26 | +0.65% | 554,700 |
| 2026-08-17 | 8.91 | 9.26 | 8.89 | 9.20 | +2.56% | 584,000 |
| 2026-08-14 | 8.91 | 8.98 | 8.72 | 8.97 | -0.44% | 461,100 |
| 2026-08-13 | 8.91 | 9.09 | 8.86 | 9.01 | +1.58% | 939,100 |
| 2026-08-12 | 8.99 | 8.99 | 8.71 | 8.87 | -1.33% | 524,400 |
| 2026-08-11 | 8.99 | 9.12 | 8.86 | 8.99 | +0.00% | 572,103 |
| 2026-08-10 | 8.70 | 9.02 | 8.59 | 8.99 | +2.74% | 671,769 |
| 2026-08-07 | 8.81 | 8.98 | 8.64 | 8.75 | +0.81% | 1,218,200 |
| 2026-08-06 | 8.40 | 8.72 | 8.37 | 8.68 | +3.33% | 2,580,600 |
| 2026-08-05 | 8.82 | 8.91 | 8.21 | 8.40 | -6.67% | 1,571,500 |
| 2026-08-04 | 8.33 | 9.65 | 8.33 | 9.00 | +11.66% | 3,032,800 |
| 2026-08-03 | 8.10 | 8.17 | 7.92 | 8.06 | +0.37% | 716,800 |
| 2026-07-31 | 8.24 | 8.24 | 7.90 | 8.03 | -3.25% | 687,900 |
| 2026-07-30 | 8.11 | 8.31 | 8.10 | 8.30 | +0.97% | 549,700 |
| 2026-07-29 | 8.18 | 8.34 | 8.09 | 8.22 | +0.24% | 740,500 |
| 2026-07-28 | 8.26 | 8.32 | 8.02 | 8.20 | -0.24% | 551,900 |
| 2026-07-27 | 8.13 | 8.37 | 8.12 | 8.22 | +2.37% | 475,500 |
| 2026-07-24 | 8.11 | 8.16 | 7.95 | 8.03 | -1.11% | 385,700 |
| 2026-07-23 | 8.10 | 8.31 | 8.04 | 8.12 | -1.69% | 705,000 |
| 2026-07-22 | 8.21 | 8.40 | 8.15 | 8.26 | +0.00% | 642,500 |
| 2026-07-21 | 8.02 | 8.29 | 7.96 | 8.26 | +2.99% | 625,500 |
| 2026-07-20 | 8.02 | 8.21 | 7.97 | 8.02 | +0.12% | 555,500 |
| 2026-07-17 | 7.95 | 8.18 | 7.90 | 8.01 | -0.25% | 519,900 |
| 2026-07-16 | 8.30 | 8.30 | 7.98 | 8.03 | -3.02% | 634,500 |
| 2026-07-15 | 8.28 | 8.32 | 8.14 | 8.28 | +0.12% | 471,800 |
| 2026-07-14 | 8.07 | 8.39 | 7.95 | 8.27 | +2.10% | 636,800 |
| 2026-07-13 | 8.24 | 8.24 | 7.95 | 8.10 | -2.06% | 678,300 |
| 2026-07-10 | 8.54 | 8.54 | 8.13 | 8.27 | -3.16% | 423,200 |
| 2026-07-09 | 8.50 | 8.62 | 8.34 | 8.54 | -0.23% | 456,300 |
| 2026-07-08 | 8.45 | 8.70 | 8.40 | 8.56 | -0.35% | 631,100 |
| 2026-07-07 | 8.71 | 8.90 | 8.41 | 8.59 | +1.66% | 844,400 |
| 2026-07-06 | 8.37 | 8.56 | 8.10 | 8.45 | +0.72% | 617,100 |
| 2026-07-02 | 8.30 | 8.67 | 8.16 | 8.39 | +2.32% | 643,700 |
| 2026-07-01 | 8.30 | 8.44 | 8.01 | 8.20 | -1.32% | 761,700 |
| 2026-06-30 | 8.25 | 8.48 | 8.25 | 8.31 | +0.24% | 587,200 |
| 2026-06-29 | 8.10 | 8.62 | 8.00 | 8.29 | +3.62% | 954,700 |
| 2026-06-26 | 8.13 | 8.26 | 7.83 | 8.00 | -0.37% | 3,028,600 |
| 2026-06-25 | 8.00 | 8.17 | 7.95 | 8.03 | -0.25% | 575,100 |
| 2026-06-24 | 8.00 | 8.48 | 7.97 | 8.05 | -1.11% | 677,200 |
| 2026-06-23 | 7.63 | 8.19 | 7.63 | 8.14 | +5.17% | 852,000 |
| 2026-06-22 | 7.70 | 7.76 | 7.48 | 7.74 | +0.91% | 711,100 |
| 2026-06-18 | 7.85 | 8.02 | 7.52 | 7.67 | +0.00% | 957,500 |
| 2026-06-17 | 7.45 | 7.86 | 7.45 | 7.67 | +3.37% | 638,600 |
| 2026-06-16 | 7.55 | 7.55 | 7.28 | 7.42 | -0.93% | 519,400 |
| 2026-06-15 | 7.66 | 7.83 | 7.38 | 7.49 | -1.19% | 575,600 |
| 2026-06-12 | 7.08 | 7.78 | 7.08 | 7.58 | +6.91% | 858,400 |
| 2026-06-11 | 6.99 | 7.25 | 6.97 | 7.09 | +1.58% | 817,400 |
| 2026-06-10 | 7.15 | 7.35 | 6.97 | 6.98 | -3.19% | 680,200 |
| 2026-06-09 | 7.22 | 7.37 | 7.01 | 7.21 | +0.84% | 981,300 |
| 2026-06-08 | 7.49 | 7.55 | 7.13 | 7.15 | -3.64% | 692,600 |
| 2026-06-05 | 7.71 | 7.81 | 7.40 | 7.42 | -4.13% | 649,800 |
| 2026-06-04 | 7.83 | 7.95 | 7.71 | 7.74 | +0.52% | 574,900 |
| 2026-06-03 | 7.88 | 7.98 | 7.56 | 7.70 | -3.75% | 1,271,200 |
| 2026-06-02 | 8.44 | 8.60 | 7.98 | 8.00 | -6.76% | 845,100 |
| 2026-06-01 | 9.01 | 9.07 | 8.52 | 8.58 | -4.45% | 794,200 |
| 2026-05-29 | 8.80 | 9.01 | 8.64 | 8.98 | +1.58% | 795,900 |
| 2026-05-28 | 8.83 | 9.01 | 8.76 | 8.84 | -0.11% | 509,500 |
| 2026-05-27 | 8.92 | 9.10 | 8.81 | 8.85 | -0.78% | 583,200 |
| 2026-05-26 | 9.09 | 9.18 | 8.90 | 8.92 | -1.87% | 636,200 |
| 2026-05-22 | 9.12 | 9.34 | 8.96 | 9.09 | -0.11% | 778,400 |
| 2026-05-21 | 9.09 | 9.28 | 8.99 | 9.10 | +0.00% | 782,300 |
| 2026-05-20 | 8.57 | 9.12 | 8.45 | 9.10 | +6.43% | 839,500 |
| 2026-05-19 | 8.74 | 8.78 | 8.37 | 8.55 | -2.62% | 1,480,200 |
| 2026-05-18 | 9.06 | 9.23 | 8.74 | 8.78 | -3.30% | 975,300 |
| 2026-05-15 | 9.30 | 9.36 | 8.87 | 9.08 | -3.61% | 968,100 |
| 2026-05-14 | 9.75 | 9.90 | 9.37 | 9.42 | -4.56% | 1,059,900 |
| 2026-05-13 | 9.80 | 10.06 | 9.57 | 9.87 | +3.13% | 802,200 |
| 2026-05-12 | 9.83 | 9.93 | 9.02 | 9.57 | -0.93% | 1,695,900 |
| 2026-05-11 | 10.11 | 10.38 | 9.56 | 9.66 | -4.45% | 1,421,500 |
| 2026-05-08 | 10.12 | 10.30 | 9.97 | 10.11 | -0.79% | 595,000 |
| 2026-05-07 | 10.28 | 10.36 | 9.85 | 10.19 | -0.68% | 784,300 |
| 2026-05-06 | 10.54 | 10.75 | 10.24 | 10.26 | -3.30% | 1,142,100 |
| 2026-05-05 | 10.85 | 11.00 | 10.28 | 10.61 | -1.58% | 722,400 |
| 2026-05-04 | 10.02 | 10.94 | 9.84 | 10.78 | +2.57% | 1,470,200 |
| 2026-05-01 | 9.75 | 11.40 | 9.73 | 10.51 | +6.16% | 2,174,300 |
| 2026-04-30 | 9.95 | 10.08 | 9.74 | 9.90 | +0.81% | 527,200 |
| 2026-04-29 | 10.09 | 10.09 | 9.80 | 9.82 | -3.91% | 608,500 |
| 2026-04-28 | 10.38 | 10.51 | 10.17 | 10.22 | -0.68% | 442,200 |
| 2026-04-27 | 10.42 | 10.79 | 10.22 | 10.29 | -1.44% | 426,800 |
| 2026-04-24 | 10.39 | 10.52 | 10.15 | 10.44 | +0.19% | 635,100 |
| 2026-04-23 | 10.69 | 10.72 | 10.30 | 10.42 | -1.98% | 557,700 |
| 2026-04-22 | 10.70 | 10.76 | 10.52 | 10.63 | +0.09% | 648,500 |
| 2026-04-21 | 10.80 | 10.81 | 10.52 | 10.62 | -1.76% | 679,400 |
| 2026-04-20 | 10.93 | 11.04 | 10.71 | 10.81 | -1.73% | 540,100 |
| 2026-04-17 | 11.21 | 11.34 | 10.97 | 11.00 | +0.00% | 759,000 |
| 2026-04-16 | 10.93 | 11.09 | 10.73 | 11.00 | +0.27% | 980,800 |
| 2026-04-15 | 11.03 | 11.05 | 10.65 | 10.97 | -0.27% | 607,100 |
| 2026-04-14 | 10.61 | 11.17 | 10.57 | 11.00 | +3.97% | 841,300 |
| 2026-04-13 | 10.83 | 11.17 | 10.56 | 10.58 | -2.22% | 656,900 |
| 2026-04-10 | 11.16 | 11.21 | 10.73 | 10.82 | -3.13% | 490,200 |
| 2026-04-09 | 11.13 | 11.47 | 10.94 | 11.17 | -0.36% | 455,300 |
| 2026-04-08 | 11.79 | 12.05 | 11.01 | 11.21 | -1.41% | 700,200 |
| 2026-04-07 | 11.15 | 11.49 | 10.80 | 11.37 | +1.34% | 917,600 |
| 2026-04-06 | 10.85 | 11.40 | 10.73 | 11.22 | +3.41% | 1,164,700 |
| 2026-04-02 | 11.05 | 11.22 | 10.54 | 10.85 | -4.24% | 1,289,400 |
| 2026-04-01 | 10.79 | 11.35 | 10.65 | 11.33 | +6.89% | 1,975,000 |
| 2026-03-31 | 10.26 | 10.85 | 10.26 | 10.60 | +4.13% | 1,144,600 |
| 2026-03-30 | 10.11 | 10.33 | 10.00 | 10.18 | +0.79% | 633,200 |
| 2026-03-27 | 10.87 | 11.08 | 9.97 | 10.10 | -7.08% | 828,751 |
| 2026-03-26 | 10.84 | 11.22 | 10.71 | 10.87 | -0.46% | 416,281 |
| 2026-03-25 | 10.54 | 11.00 | 10.39 | 10.92 | +6.12% | 547,493 |
| 2026-03-24 | 10.23 | 10.38 | 9.96 | 10.29 | -0.29% | 764,964 |
| 2026-03-23 | 11.21 | 11.21 | 10.32 | 10.32 | -5.67% | 912,790 |
| 2026-03-20 | 11.17 | 11.17 | 10.70 | 10.94 | -2.06% | 2,200,625 |
| 2026-03-19 | 10.87 | 11.25 | 10.73 | 11.17 | +2.57% | 1,235,747 |
| 2026-03-18 | 11.83 | 12.04 | 10.74 | 10.89 | -9.33% | 1,716,057 |
| 2026-03-17 | 12.31 | 12.38 | 11.96 | 12.01 | -2.20% | 864,699 |
| 2026-03-16 | 12.37 | 12.49 | 12.25 | 12.28 | +0.82% | 593,619 |
| 2026-03-13 | 12.38 | 12.70 | 11.92 | 12.18 | -2.40% | 689,352 |
| 2026-03-12 | 13.23 | 13.31 | 12.27 | 12.48 | -7.42% | 729,323 |
| 2026-03-11 | 13.74 | 13.86 | 13.22 | 13.48 | -2.53% | 525,810 |
| 2026-03-10 | 14.32 | 14.51 | 13.74 | 13.83 | +3.44% | 741,503 |
| 2026-03-09 | 13.21 | 13.79 | 13.07 | 13.37 | -1.69% | 591,047 |
| 2026-03-06 | 13.37 | 13.66 | 12.85 | 13.60 | -0.87% | 814,356 |
| 2026-03-05 | 13.72 | 13.98 | 13.18 | 13.72 | -0.29% | 1,051,882 |
| 2026-03-04 | 13.50 | 13.93 | 13.29 | 13.76 | +2.99% | 761,455 |
| 2026-03-03 | 12.98 | 13.55 | 12.89 | 13.36 | -0.22% | 739,854 |
| 2026-03-02 | 12.85 | 13.57 | 12.61 | 13.39 | +0.90% | 683,568 |
| 2026-02-27 | 13.07 | 13.47 | 12.95 | 13.27 | -0.82% | 884,463 |
| 2026-02-26 | 13.28 | 13.52 | 13.04 | 13.38 | +0.64% | 708,421 |
| 2026-02-25 | 12.98 | 13.68 | 12.57 | 13.29 | +7.48% | 1,385,753 |
| 2026-02-24 | 11.33 | 12.44 | 11.00 | 12.37 | +0.57% | 1,751,587 |
| 2026-02-23 | 11.83 | 12.63 | 11.83 | 12.30 | +2.59% | 1,160,130 |
| 2026-02-20 | 12.32 | 12.53 | 11.85 | 11.99 | -3.62% | 860,242 |
| 2026-02-19 | 11.80 | 12.53 | 11.78 | 12.44 | +5.25% | 902,557 |
| 2026-02-18 | 11.40 | 11.86 | 11.30 | 11.82 | +3.32% | 559,746 |
| 2026-02-17 | 11.56 | 11.88 | 11.43 | 11.44 | -1.80% | 748,864 |
| 2026-02-13 | 12.20 | 12.50 | 11.56 | 11.65 | -1.56% | 834,455 |
| 2026-02-12 | 12.82 | 12.92 | 11.38 | 11.84 | -9.59% | 1,144,383 |
| 2026-02-11 | 13.39 | 13.44 | 12.75 | 13.09 | -2.60% | 692,832 |
| 2026-02-10 | 13.50 | 14.00 | 13.35 | 13.44 | +1.13% | 650,666 |
| 2026-02-09 | 13.50 | 13.51 | 12.90 | 13.29 | -1.41% | 539,085 |
| 2026-02-06 | 13.14 | 13.62 | 13.12 | 13.48 | +4.01% | 605,316 |
| 2026-02-05 | 13.15 | 13.84 | 12.88 | 12.96 | -3.21% | 650,651 |
| 2026-02-04 | 13.68 | 13.89 | 13.14 | 13.39 | -1.90% | 892,474 |
| 2026-02-03 | 13.75 | 14.14 | 13.48 | 13.65 | -1.30% | 641,392 |
| 2026-02-02 | 13.20 | 13.97 | 13.15 | 13.83 | +3.36% | 785,363 |
| 2026-01-30 | 13.60 | 13.67 | 12.95 | 13.38 | +0.00% | 1,091,730 |
| 2026-01-29 | 12.91 | 13.41 | 12.77 | 13.38 | +3.48% | 924,401 |
| 2026-01-28 | 13.63 | 13.71 | 12.82 | 12.93 | -5.07% | 894,080 |
| 2026-01-27 | 13.18 | 13.63 | 13.14 | 13.62 | +2.48% | 604,903 |
| 2026-01-26 | 12.79 | 13.37 | 12.56 | 13.29 | +3.10% | 617,165 |
| 2026-01-23 | 12.60 | 13.10 | 12.50 | 12.89 | +2.55% | 815,884 |
| 2026-01-22 | 12.63 | 13.19 | 12.49 | 12.57 | -0.24% | 698,069 |
| 2026-01-21 | 11.95 | 12.63 | 11.94 | 12.60 | +4.74% | 605,064 |
| 2026-01-20 | 11.87 | 12.38 | 11.82 | 12.03 | -1.39% | 463,354 |
| 2026-01-16 | 12.16 | 12.45 | 12.11 | 12.20 | +0.58% | 645,012 |
| 2026-01-15 | 12.18 | 12.44 | 11.88 | 12.13 | -0.57% | 727,981 |
| 2026-01-14 | 12.26 | 12.79 | 12.04 | 12.20 | -0.73% | 1,825,151 |
| 2026-01-13 | 12.18 | 12.35 | 11.91 | 12.29 | +1.15% | 498,203 |
| 2026-01-12 | 12.04 | 12.51 | 11.76 | 12.15 | +0.66% | 738,459 |
| 2026-01-09 | 12.29 | 12.40 | 12.05 | 12.07 | -0.90% | 485,229 |
| 2026-01-08 | 12.36 | 12.48 | 12.10 | 12.18 | -1.85% | 597,033 |
| 2026-01-07 | 11.92 | 12.58 | 11.89 | 12.41 | +4.90% | 891,127 |
| 2026-01-06 | 12.74 | 12.74 | 11.59 | 11.83 | +5.91% | 837,805 |
| 2026-01-05 | 11.52 | 11.61 | 11.01 | 11.17 | -2.62% | 684,959 |
| 2026-01-02 | 11.86 | 11.86 | 11.37 | 11.47 | -3.29% | 922,337 |
| 2025-12-31 | 11.70 | 12.00 | 11.62 | 11.86 | +1.11% | 583,146 |
| 2025-12-30 | 11.87 | 11.95 | 11.70 | 11.73 | -1.43% | 499,043 |
| 2025-12-29 | 12.08 | 12.08 | 11.75 | 11.90 | -2.14% | 568,485 |
| 2025-12-26 | 12.15 | 12.17 | 11.90 | 12.16 | -0.08% | 377,440 |
| 2025-12-24 | 12.32 | 12.32 | 11.86 | 12.17 | -0.08% | 370,614 |
| 2025-12-23 | 12.24 | 12.50 | 12.07 | 12.18 | -1.14% | 637,773 |
| 2025-12-22 | 11.70 | 12.37 | 11.68 | 12.32 | +5.48% | 894,741 |
| 2025-12-19 | 11.31 | 11.71 | 11.21 | 11.68 | +3.55% | 1,638,572 |
| 2025-12-18 | 11.72 | 11.86 | 11.20 | 11.28 | -3.75% | 1,304,783 |
| 2025-12-17 | 12.20 | 12.21 | 11.68 | 11.72 | -1.51% | 919,515 |
| 2025-12-16 | 12.31 | 12.44 | 11.61 | 11.90 | -3.57% | 1,014,331 |
| 2025-12-15 | 12.61 | 12.75 | 12.26 | 12.34 | -1.91% | 970,756 |
| 2025-12-12 | 12.64 | 12.90 | 12.47 | 12.58 | +0.08% | 795,228 |
| 2025-12-11 | 12.99 | 13.15 | 12.47 | 12.57 | -3.16% | 1,283,957 |
| 2025-12-10 | 13.13 | 13.36 | 12.93 | 12.98 | -0.92% | 1,152,341 |
| 2025-12-09 | 13.28 | 13.38 | 13.03 | 13.10 | -1.65% | 919,443 |
| 2025-12-08 | 13.00 | 13.56 | 12.93 | 13.32 | +4.14% | 1,291,056 |
| 2025-12-05 | 12.60 | 12.91 | 12.57 | 12.79 | +1.91% | 950,920 |
| 2025-12-04 | 12.66 | 13.09 | 12.34 | 12.55 | -0.95% | 1,504,237 |
| 2025-12-03 | 11.88 | 12.79 | 11.88 | 12.67 | +8.66% | 1,760,285 |
| 2025-12-02 | 11.81 | 11.98 | 11.66 | 11.66 | -1.27% | 1,001,183 |
| 2025-12-01 | 12.36 | 12.49 | 11.78 | 11.81 | -6.16% | 1,151,800 |
| 2025-11-28 | 12.49 | 12.59 | 12.29 | 12.59 | +1.33% | 631,244 |
| 2025-11-26 | 12.01 | 12.62 | 11.78 | 12.42 | +2.48% | 1,689,336 |
| 2025-11-25 | 11.76 | 12.21 | 11.59 | 12.12 | +2.97% | 1,240,478 |
| 2025-11-24 | 11.60 | 11.86 | 11.53 | 11.77 | +2.17% | 1,494,990 |
| 2025-11-21 | 11.00 | 11.73 | 10.98 | 11.52 | +4.54% | 1,806,389 |
| 2025-11-20 | 11.70 | 11.90 | 10.98 | 11.02 | -4.42% | 2,033,564 |
| 2025-11-19 | 12.57 | 12.93 | 10.95 | 11.53 | -11.24% | 3,701,226 |
| 2025-11-18 | 12.90 | 14.22 | 11.63 | 12.99 | +17.66% | 16,304,310 |
| 2025-11-17 | 10.61 | 11.12 | 10.42 | 11.04 | +4.45% | 2,929,774 |
| 2025-11-14 | 10.00 | 10.94 | 10.00 | 10.57 | +4.45% | 2,455,752 |
| 2025-11-13 | 10.33 | 10.38 | 10.04 | 10.12 | -2.79% | 1,331,254 |
| 2025-11-12 | 11.21 | 11.33 | 10.23 | 10.41 | -7.14% | 2,024,940 |
| 2025-11-11 | 11.19 | 11.51 | 11.09 | 11.21 | +0.18% | 2,169,369 |
| 2025-11-10 | 10.80 | 11.45 | 10.75 | 11.19 | +5.27% | 2,264,383 |
| 2025-11-07 | 9.88 | 10.70 | 9.76 | 10.63 | +6.30% | 2,600,399 |
| 2025-11-06 | 9.71 | 10.03 | 9.62 | 10.00 | +4.49% | 1,746,463 |
| 2025-11-05 | 9.43 | 9.79 | 9.27 | 9.57 | +0.31% | 2,287,931 |
| 2025-11-04 | 9.52 | 9.72 | 9.51 | 9.54 | -1.85% | 2,239,643 |
| 2025-11-03 | 10.14 | 10.14 | 9.54 | 9.72 | -4.14% | 1,978,039 |
| 2025-10-31 | 9.99 | 10.14 | 9.80 | 10.14 | +2.11% | 2,228,972 |
| 2025-10-30 | 9.88 | 10.18 | 9.71 | 9.93 | +3.55% | 2,758,745 |
| 2025-10-29 | 9.41 | 9.63 | 9.40 | 9.59 | +0.95% | 2,734,740 |
| 2025-10-28 | 9.57 | 9.62 | 9.39 | 9.50 | -1.55% | 2,241,119 |
| 2025-10-27 | 9.30 | 9.68 | 9.25 | 9.65 | +4.78% | 1,763,102 |
| 2025-10-24 | 9.25 | 9.55 | 9.09 | 9.21 | +0.55% | 3,459,584 |
| 2025-10-23 | 9.32 | 9.38 | 9.01 | 9.16 | -1.61% | 3,849,142 |
| 2025-10-22 | 9.65 | 9.85 | 9.20 | 9.31 | -3.62% | 2,310,868 |
| 2025-10-21 | 9.72 | 9.97 | 9.61 | 9.66 | -0.62% | 1,603,795 |
| 2025-10-20 | 9.62 | 9.82 | 9.53 | 9.72 | +2.10% | 1,844,178 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+29.48%). Pire mois : Mars (-38.79%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Arvinas Inc (ARVN) ?
6.97 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ARVN ?
Plus haut à 14.51 et plus bas à 6.74 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Arvinas Inc ?
Historiquement, le mois le plus fort de ARVN a été Nov (moyenne +29.48%) et le plus faible Mars (moyenne -38.79%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.