Arterra Bioscience S.p.A. (BIT:ARBS)
Italy · Delayed Price · Currency is EUR 2.700
-0.100 (-3.57%)
At close: Mar 13, 2026
Arterra Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.72 | 2.78 | 2.70 | 2.70 | 2.70 | -3.57% | 12,000 |
| Mar 12, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | - | 1,500 |
| Mar 11, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | - | 3,000 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 3,000 |
| Mar 9, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 1.46% | 6,000 |
| Mar 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 750 |
| Mar 5, 2026 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | 2.26% | 10,500 |
| Mar 4, 2026 | 2.74 | 2.80 | 2.66 | 2.66 | 2.66 | -2.92% | 15,750 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.70 | 2.74 | 2.74 | -4.20% | 16,500 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,500 |
| Feb 27, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 5,250 |
| Feb 26, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -0.68% | 7,500 |
| Feb 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Feb 24, 2026 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | -0.68% | 6,000 |
| Feb 23, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 6,750 |
| Feb 20, 2026 | 3.04 | 3.04 | 2.80 | 3.00 | 3.00 | -1.32% | 28,500 |
| Feb 19, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 6,750 |
| Feb 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 3,000 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 16, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.63% | 5,250 |
| Feb 13, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 4,500 |
| Feb 12, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.91% | 3,000 |
| Feb 11, 2026 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | -1.88% | 15,000 |
| Feb 10, 2026 | 3.26 | 3.26 | 3.08 | 3.20 | 3.20 | -3.61% | 63,750 |
| Feb 9, 2026 | 3.30 | 3.32 | 3.24 | 3.32 | 3.32 | 2.47% | 11,250 |
| Feb 6, 2026 | 3.22 | 3.30 | 3.16 | 3.24 | 3.24 | -1.82% | 25,500 |
| Feb 5, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 10,500 |
| Feb 4, 2026 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | 3,000 |
| Feb 3, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.36 | - | 16,500 |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 1,500 |
| Jan 30, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -0.59% | 2,250 |
| Jan 29, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 12,750 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | 1.81% | 8,250 |
| Jan 27, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | 0.61% | 11,250 |
| Jan 26, 2026 | 3.36 | 3.38 | 3.28 | 3.30 | 3.30 | -0.60% | 12,750 |
| Jan 23, 2026 | 3.32 | 3.40 | 3.32 | 3.32 | 3.32 | -1.19% | 7,500 |
| Jan 22, 2026 | 3.30 | 3.42 | 3.26 | 3.36 | 3.36 | 2.44% | 19,500 |
| Jan 21, 2026 | 3.42 | 3.48 | 3.28 | 3.28 | 3.28 | -2.96% | 75,750 |
| Jan 20, 2026 | 3.10 | 3.38 | 3.06 | 3.38 | 3.38 | 8.33% | 581,250 |
| Jan 19, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | -0.64% | 4,500 |
| Jan 16, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 12,000 |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 750 |
| Jan 14, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 3,750 |
| Jan 13, 2026 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 15,750 |
| Jan 12, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 6,750 |
| Jan 9, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 0.65% | 14,250 |
| Jan 8, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 3,000 |
| Jan 7, 2026 | 3.08 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 15,000 |
| Jan 6, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 8,250 |
| Jan 5, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 6,750 |