Arterra Bioscience S.p.A. (BIT:ARBS)
Italy · Delayed Price · Currency is EUR 3.050
-0.070 (-2.24%)
Sep 4, 2026, 4:00 PM CET
Arterra Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.05 | 3.11 | 3.05 | 3.05 | 3.05 | -2.24% | 2,250 |
| Sep 3, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.97% | 1,500 |
| Sep 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Sep 1, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.32% | 1,500 |
| Aug 31, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | - | 2,250 |
| Aug 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 27, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 2.67% | 3,000 |
| Aug 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 750 |
| Aug 25, 2026 | 3.04 | 3.04 | 2.90 | 2.97 | 2.97 | -2.94% | 15,000 |
| Aug 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 21, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.33% | 1,500 |
| Aug 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | 2,250 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 750 |
| Aug 17, 2026 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | -2.51% | 1,500 |
| Aug 14, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.31% | 1,500 |
| Aug 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | 2,250 |
| Aug 12, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 1.60% | 2,250 |
| Aug 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 750 |
| Aug 10, 2026 | 3.12 | 3.19 | 3.12 | 3.13 | 3.13 | -1.88% | 6,750 |
| Aug 7, 2026 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | 1.59% | 3,750 |
| Aug 6, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | 1.29% | 8,250 |
| Aug 5, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 1,500 |
| Aug 4, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 6,750 |
| Aug 3, 2026 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 4,500 |
| Jul 31, 2026 | 3.02 | 3.07 | 3.01 | 3.07 | 3.07 | 0.33% | 3,000 |
| Jul 30, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 2,250 |
| Jul 29, 2026 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | -1.61% | 6,000 |
| Jul 28, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.65% | 1,500 |
| Jul 27, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.32% | 6,000 |
| Jul 24, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 3,000 |
| Jul 23, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.33% | 1,500 |
| Jul 22, 2026 | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | 3,000 |
| Jul 21, 2026 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | 1.32% | 7,500 |
| Jul 20, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | - | 4,500 |
| Jul 17, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.33% | 3,750 |
| Jul 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | 11,250 |
| Jul 15, 2026 | 3.14 | 3.14 | 3.04 | 3.07 | 3.07 | -4.06% | 42,750 |
| Jul 14, 2026 | 3.23 | 3.29 | 3.20 | 3.20 | 3.20 | -0.31% | 16,500 |
| Jul 13, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -2.43% | 7,500 |
| Jul 10, 2026 | 3.30 | 3.34 | 3.28 | 3.29 | 3.29 | -0.90% | 8,250 |
| Jul 9, 2026 | 3.31 | 3.32 | 3.27 | 3.32 | 3.32 | 0.30% | 9,000 |
| Jul 8, 2026 | 3.41 | 3.51 | 3.28 | 3.31 | 3.31 | -2.65% | 120,750 |
| Jul 7, 2026 | 3.28 | 3.50 | 3.26 | 3.40 | 3.40 | 3.34% | 81,000 |
| Jul 6, 2026 | 3.24 | 3.29 | 3.20 | 3.29 | 3.29 | 2.81% | 54,750 |
| Jul 3, 2026 | 3.07 | 3.22 | 3.07 | 3.20 | 3.20 | 4.23% | 44,250 |
| Jul 2, 2026 | 3.06 | 3.07 | 3.00 | 3.07 | 3.07 | 1.66% | 27,750 |
| Jul 1, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.02 | 4.50% | 28,500 |
| Jun 30, 2026 | 2.87 | 2.90 | 2.87 | 2.89 | 2.89 | 1.05% | 4,500 |
| Jun 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 750 |