Arterra Bioscience S.p.A. (BIT:ARBS)
Italy · Delayed Price · Currency is EUR 3.020
-0.080 (-2.58%)
Oct 16, 2026, 5:35 PM CET
Arterra Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.58% | 8,250 |
| Oct 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | 750 |
| Oct 14, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | 0.33% | 3,750 |
| Oct 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 12, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 2,250 |
| Oct 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 8, 2026 | 2.99 | 3.12 | 2.99 | 3.10 | 3.10 | 4.73% | 16,500 |
| Oct 7, 2026 | 3.12 | 3.15 | 2.94 | 2.96 | 2.96 | -4.82% | 17,250 |
| Oct 6, 2026 | 2.86 | 3.11 | 2.85 | 3.11 | 3.11 | 7.99% | 21,000 |
| Oct 5, 2026 | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | -1.03% | 10,500 |
| Oct 2, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | 2.11% | 2,250 |
| Oct 1, 2026 | 3.03 | 3.06 | 2.85 | 2.85 | 2.85 | -7.47% | 9,000 |
| Sep 30, 2026 | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | 0.98% | 8,250 |
| Sep 29, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | 0.66% | 4,500 |
| Sep 28, 2026 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | -3.50% | 3,750 |
| Sep 25, 2026 | 3.06 | 3.17 | 3.06 | 3.14 | 3.14 | 0.64% | 6,000 |
| Sep 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 750 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,250 |
| Sep 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 1,500 |
| Sep 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 750 |
| Sep 17, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.66% | 2,250 |
| Sep 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | 750 |
| Sep 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 1,500 |
| Sep 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 11, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 3,750 |
| Sep 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 9, 2026 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | - | 6,750 |
| Sep 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 1,500 |
| Sep 7, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | - | 1,500 |
| 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 |