Artea SA(FR:ARTE)
€5.15+0.10 (+1.98%)
FR:ARTE
Artea SA historical prices
€5.15
At close:+0.10 (+1.98%)
Artea SA (ARTE) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +1.98% | 6 | 0.13 |
| Nov 12, 2026 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | +4.34% | 37 | 0.84 |
| Nov 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 1 | 0.02 |
| Nov 10, 2026 | 5.05 | 5.05 | 4.76 | 4.86 | 4.86 | -1.62% | 177 | 4.24 |
| Nov 09, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | +2.23% | 124 | 3.09 |
| Nov 06, 2026 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -5.90% | 104 | 2.70 |
| Nov 05, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1 | 0.03 |
| Nov 04, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | +0.95% | 21 | 0.55 |
| Nov 03, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1 | 0.03 |
| Nov 02, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 1 | 0.02 |
| Oct 30, 2026 | 5.85 | 5.85 | 5.30 | 5.30 | 5.30 | -9.40% | 241 | 6.56 |
| Oct 29, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +1.74% | 8 | 0.22 |
| Oct 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 1 | 0.03 |
| Oct 27, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | +1.77% | 8 | 0.21 |
| Oct 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 1 | 0.03 |
| Oct 23, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | +1.80% | 119 | 3.35 |
| Oct 22, 2026 | 5.45 | 5.55 | 5.10 | 5.55 | 5.55 | +0.91% | 100 | 2.95 |
| Oct 21, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.00% | 43 | 1.28 |
| Oct 20, 2026 | 6.05 | 6.10 | 5.50 | 5.50 | 5.50 | -9.84% | 292 | 10.01 |
| Oct 19, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 0.00% | 12 | 0.41 |
| Oct 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 1 | 0.03 |
| Oct 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 1 | 0.03 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 60 | 2.01 |
| Oct 13, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | +0.80% | 6 | 0.20 |
| Oct 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 1 | 0.03 |
| Oct 09, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.81% | 1 | 0.03 |
| Oct 08, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 3 | 0.10 |
| Oct 07, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 26 | 0.86 |
| Oct 06, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 27 | 0.90 |
| Oct 05, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 1 | 0.03 |
| Oct 02, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 1 | 0.03 |
| Oct 01, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -4.44% | 100 | 3.41 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 1 | 0.03 |
| Sep 29, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.00% | 177 | 6.57 |
| Sep 28, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | +7.09% | 460 | 22.52 |
| Sep 25, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 3 | 0.14 |
| Sep 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 1 | 0.04 |
| Sep 23, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | +4.88% | 86 | 4.12 |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +1.65% | 1 | 0.05 |
| Sep 21, 2026 | 5.60 | 6.05 | 5.60 | 6.05 | 6.05 | -0.82% | 26 | 1.26 |
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 1 | 0.05 |
| Sep 17, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 17 | 0.83 |
| Sep 16, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 29 | 1.44 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 16 | 0.81 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | +14.29% | 251 | 15.80 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 1 | 0.06 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 1 | 0.06 |
| Sep 09, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | +1.82% | 2 | 0.13 |
| Sep 08, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | +3.77% | 51 | 2.58 |
| Sep 07, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 7 | 0.29 |
