Arterra Bioscience SpA(IT:ARBS)
€3.07+0.07 (+1.66%)
IT:ARBS
Arterra Bioscience SpA historical prices
€3.07
At close:+0.07 (+1.66%)
Arterra Bioscience SpA (ARBS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | +1.66% | 5,250 | 1.43 |
| Nov 09, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 3,750 | 1.03 |
| Nov 06, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 1,500 | 0.41 |
| Nov 05, 2026 | 3.01 | 3.05 | 3.01 | 3.02 | 3.02 | +0.33% | 4,500 | 1.23 |
| Nov 04, 2026 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | +0.33% | 3,000 | 0.82 |
| Nov 03, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | +1.35% | 3,750 | 1.00 |
| Nov 02, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.00% | 750 | 0.20 |
| Oct 30, 2026 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | +0.34% | 4,500 | 1.18 |
| Oct 29, 2026 | 3.02 | 3.03 | 2.98 | 2.98 | 2.98 | +0.00% | 3,750 | 0.98 |
| Oct 28, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | -1.65% | 4,500 | 1.19 |
| Oct 27, 2026 | 3.03 | 3.03 | 2.95 | 3.03 | 3.03 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.03 | 3.10 | 3.02 | 3.03 | 3.03 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.04 | 3.09 | 3.02 | 3.03 | 3.03 | +0.33% | 6,000 | 1.56 |
| Oct 22, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 9,000 | 2.37 |
| Oct 21, 2026 | 3.00 | 3.10 | 3.00 | 3.03 | 3.03 | -1.30% | 6,750 | 1.81 |
| Oct 20, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | +2.33% | 3,750 | 1.01 |
| Oct 19, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 2,250 | 0.61 |
| Oct 16, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.58% | 8,250 | 2.23 |
| Oct 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +0.98% | 750 | 0.20 |
| Oct 14, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | +0.33% | 3,750 | 1.00 |
| Oct 13, 2026 | 3.06 | 3.10 | 3.05 | 3.06 | 3.06 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 2,250 | 0.49 |
| Oct 09, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2.99 | 3.12 | 2.99 | 3.10 | 3.10 | +4.73% | 16,500 | 3.51 |
| Oct 07, 2026 | 3.12 | 3.15 | 2.94 | 2.96 | 2.96 | -4.82% | 17,250 | 3.78 |
| Oct 06, 2026 | 2.86 | 3.11 | 2.85 | 3.11 | 3.11 | +7.99% | 21,000 | 4.81 |
| Oct 05, 2026 | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | -1.03% | 10,500 | 1.72 |
| Oct 02, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | +2.11% | 2,250 | 0.31 |
| Oct 01, 2026 | 3.03 | 3.06 | 2.85 | 2.85 | 2.85 | -7.47% | 9,000 | 1.11 |
| Sep 30, 2026 | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | +0.98% | 8,250 | 0.95 |
| Sep 29, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | +0.66% | 4,500 | 0.50 |
| Sep 28, 2026 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | -3.50% | 3,750 | 0.40 |
| Sep 25, 2026 | 3.06 | 3.17 | 3.06 | 3.14 | 3.14 | +0.64% | 6,000 | 0.64 |
| Sep 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.65% | 750 | 0.08 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 2,250 | 0.24 |
| Sep 22, 2026 | 3.10 | 3.13 | 3.05 | 3.10 | 3.10 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +1.31% | 1,500 | 0.16 |
| Sep 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.00% | 750 | 0.08 |
| Sep 17, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | +0.66% | 2,250 | 0.23 |
| Sep 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | +1.00% | 750 | 0.08 |
| Sep 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.33% | 1,500 | 0.16 |
| Sep 14, 2026 | 3.00 | 3.17 | 3.00 | 3.00 | 3.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 3,750 | 0.39 |
| Sep 10, 2026 | 3.04 | 3.09 | 3.04 | 3.04 | 3.04 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | +0.00% | 6,750 | 0.71 |
| Sep 08, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 1,500 | 0.16 |
| Sep 07, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | +0.00% | 1,500 | 0.16 |
| Sep 04, 2026 | 3.05 | 3.11 | 3.05 | 3.05 | 3.05 | -2.24% | 2,250 | 0.23 |
| Sep 03, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | +0.97% | 1,500 | 0.16 |
| Sep 02, 2026 | 3.09 | 3.13 | 3.00 | 3.09 | 3.09 | +0.00% | 0 | 0.00 |
