Arterra Bioscience S.p.A. (BIT:ARBS)
Italy flag Italy · Delayed Price · Currency is EUR
2.580
0.00 (0.00%)
Sep 4, 2025, 5:00 PM CET

Arterra Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252.502.582.502.582.582.38%20,250
Sep 3, 20252.522.522.502.522.52-2.33%9,000
Sep 2, 20252.502.662.462.582.580.78%16,500
Sep 1, 20252.562.562.562.562.560.79%3,000
Aug 29, 20252.542.542.542.542.54--
Aug 28, 20252.542.542.542.542.540.79%750
Aug 27, 20252.522.522.522.522.52-750
Aug 26, 20252.502.542.502.522.52-5,250
Aug 25, 20252.562.562.522.522.52-1.56%5,250
Aug 22, 20252.502.562.502.562.56-3,750
Aug 21, 20252.522.562.522.562.562.40%3,000
Aug 20, 20252.502.502.502.502.50-2.34%4,500
Aug 19, 20252.562.562.562.562.56--
Aug 18, 20252.542.562.542.562.56-1.54%1,500
Aug 14, 20252.602.602.602.602.60--
Aug 13, 20252.602.602.602.602.60--
Aug 12, 20252.522.602.502.602.603.17%3,000
Aug 11, 20252.502.522.502.522.52-0.79%1,500
Aug 8, 20252.542.542.542.542.54--
Aug 7, 20252.542.542.542.542.541.60%3,000
Aug 6, 20252.522.582.502.502.50-2.34%6,000
Aug 5, 20252.502.562.502.562.561.59%6,750
Aug 4, 20252.522.522.522.522.52-2.33%3,000
Aug 1, 20252.482.582.482.582.582.38%14,250
Jul 31, 20252.522.562.482.522.52-14,250
Jul 30, 20252.442.582.382.522.525.00%68,250
Jul 29, 20252.602.602.402.402.40-9.77%83,250
Jul 28, 20252.702.742.662.662.66-2.92%13,500
Jul 25, 20252.742.742.742.742.74-750
Jul 24, 20252.762.762.682.742.74-7,500
Jul 23, 20252.682.782.682.742.742.24%22,500
Jul 22, 20252.682.682.682.682.68-750
Jul 21, 20252.582.682.542.682.684.69%13,500
Jul 18, 20252.722.722.502.562.56-5.19%63,000
Jul 17, 20252.702.882.702.702.70-1.46%58,500
Jul 16, 20252.602.742.602.742.747.03%60,000
Jul 15, 20252.582.622.522.562.56-0.78%23,250
Jul 14, 20252.542.622.542.582.58-0.77%7,500
Jul 11, 20252.562.602.542.602.602.36%3,750
Jul 10, 20252.542.542.502.542.54-0.78%6,000
Jul 9, 20252.542.562.542.562.56-3,000
Jul 8, 20252.522.562.522.562.560.79%3,000
Jul 7, 20252.542.542.542.542.54-1.55%1,500
Jul 4, 20252.542.582.542.582.580.78%6,750
Jul 3, 20252.582.582.562.562.56-0.78%3,000
Jul 2, 20252.562.602.562.582.581.57%24,750
Jul 1, 20252.442.542.442.542.544.96%19,500
Jun 30, 20252.362.482.362.422.421.68%31,500
Jun 27, 20252.382.382.382.382.38--
Jun 26, 20252.382.382.382.382.38-9,000