Arterra Bioscience S.p.A. (BIT:ARBS)
Italy · Delayed Price · Currency is EUR 3.140
-0.060 (-1.88%)
At close: Feb 11, 2026
Arterra Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 2.96 | 3.12 | 2.96 | 3.06 | 3.06 | 1.32% | 19,500 |
| Dec 30, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 3.42% | 19,500 |
| Dec 29, 2025 | 2.96 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | 17,250 |
| Dec 23, 2025 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -2.60% | 33,000 |
| Dec 22, 2025 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | 2.67% | 14,250 |
| Dec 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 750 |
| Dec 18, 2025 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | - | 9,000 |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 3,750 |
| Dec 16, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 2.01% | 7,500 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.97% | 3,000 |
| Dec 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | 750 |
| Dec 11, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | 6,000 |
| Dec 10, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 3,000 |
| Dec 9, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 3,000 |
| Dec 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 750 |
| Dec 5, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 3,750 |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 3, 2025 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | -0.67% | 10,500 |
| Dec 2, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 5,250 |
| Dec 1, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 6,750 |
| Nov 28, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 13,500 |
| Nov 27, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 1.34% | 2,250 |