TipRanks
Go Ultimate55% OFF

Artea SA (ARTE) Historical Prices

FR:ARTE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.855.855.305.305.30-9.40%2416.56
Oct 29, 20265.755.855.755.855.85+1.74%80.22
Oct 28, 20265.755.755.755.755.75+0.00%10.03
Oct 27, 20265.655.755.655.755.75+1.77%80.21
Oct 26, 20265.655.655.655.655.65+0.00%10.03
Oct 23, 20265.455.655.455.655.65+1.80%1193.35
Oct 22, 20265.455.555.105.555.55+0.91%1002.95
Oct 21, 20265.555.555.505.505.50+0.00%431.28
Oct 20, 20266.056.105.505.505.50-9.84%29210.01
Oct 19, 20266.206.206.106.106.10+0.00%120.41
Oct 16, 20266.106.106.106.106.10+0.00%10.03
Oct 15, 20266.106.106.106.106.10+0.00%10.03
Oct 14, 20266.306.306.106.106.10-3.17%602.01
Oct 13, 20266.256.306.256.306.30+0.80%60.20
Oct 12, 20266.256.256.256.256.25+0.00%10.03
Oct 09, 20266.256.256.256.256.25+0.81%10.03
Oct 08, 20266.256.256.206.206.20-0.80%30.10
Oct 07, 20266.256.256.256.256.25-1.57%260.86
Oct 06, 20266.406.406.356.356.35-1.55%270.90
Oct 05, 20266.456.456.456.456.45+0.00%10.03
Oct 02, 20266.456.456.456.456.45+0.00%10.03
Oct 01, 20266.706.706.456.456.45-4.44%1003.41
Sep 30, 20266.756.756.756.756.75-0.74%10.03
Sep 29, 20266.756.806.706.806.80+0.00%1776.57
Sep 28, 20266.356.806.356.806.80+7.09%46022.52
Sep 25, 20266.456.456.356.356.35-1.55%30.14
Sep 24, 20266.456.456.456.456.45+0.00%10.04
Sep 23, 20266.156.456.156.456.45+4.88%864.12
Sep 22, 20266.156.156.156.156.15+1.65%10.05
Sep 21, 20265.606.055.606.056.05-0.82%261.26
Sep 18, 20266.106.106.106.106.10+0.00%10.05
Sep 17, 20266.206.206.106.106.10-1.61%170.83
Sep 16, 20266.306.306.206.206.20-1.59%291.44
Sep 15, 20266.406.406.306.306.30-1.56%160.81
Sep 14, 20266.406.406.406.406.40+14.29%25115.80
Sep 11, 20265.605.605.605.605.60+0.00%10.06
Sep 10, 20265.605.605.605.605.60+0.00%10.06
Sep 09, 20265.505.605.505.605.60+1.82%20.13
Sep 08, 20265.305.505.305.505.50+3.77%512.58
Sep 07, 20265.305.305.305.305.30-1.85%70.29
Sep 04, 20265.305.405.305.405.40+1.89%230.79
Sep 03, 20265.305.305.305.305.30+0.00%10.03
Sep 02, 20265.405.405.305.305.30-1.85%260.91
Sep 01, 20265.405.405.405.405.40+0.00%10.03
Aug 31, 20265.405.405.405.405.40-0.92%10.03
Aug 28, 20265.255.455.155.455.45+3.81%772.20
Aug 27, 20265.255.255.255.255.25+0.00%10.02
Aug 26, 20265.255.255.255.255.25+0.00%10.02
Aug 25, 20265.255.255.255.255.25+0.00%10.02
Aug 24, 20265.255.255.255.255.25+0.00%10.01