Arterra Bioscience S.p.A. (BIT:ARBS)
Italy · Delayed Price · Currency is EUR 2.760
-0.020 (-0.72%)
May 28, 2026, 4:19 PM CET
Arterra Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.73 | 2.78 | 2.73 | 2.76 | 2.76 | -0.72% | 5,250 |
| May 27, 2026 | 2.89 | 2.89 | 2.74 | 2.78 | 2.78 | -4.79% | 54,000 |
| May 26, 2026 | 2.88 | 2.98 | 2.86 | 2.92 | 2.92 | 1.39% | 13,500 |
| May 25, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 0.35% | 8,250 |
| May 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 1,500 |
| May 21, 2026 | 2.83 | 2.87 | 2.82 | 2.87 | 2.87 | 2.50% | 6,750 |
| May 20, 2026 | 2.73 | 2.82 | 2.73 | 2.80 | 2.80 | 2.56% | 13,500 |
| May 19, 2026 | 2.80 | 2.80 | 2.71 | 2.73 | 2.73 | -3.87% | 25,500 |
| May 18, 2026 | 2.84 | 2.89 | 2.80 | 2.84 | 2.84 | -0.70% | 12,750 |
| May 15, 2026 | 2.95 | 2.96 | 2.84 | 2.86 | 2.86 | -3.70% | 17,250 |
| May 14, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.67% | 6,750 |
| May 13, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.99% | 11,250 |
| May 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 11, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.98% | 3,750 |
| May 8, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | 0.66% | 2,250 |
| May 7, 2026 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 3,750 |
| May 6, 2026 | 3.03 | 3.09 | 2.99 | 3.02 | 3.02 | -0.98% | 23,250 |
| May 5, 2026 | 3.02 | 3.11 | 3.02 | 3.05 | 3.05 | 4.10% | 12,000 |
| May 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Apr 30, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 2.93 | -0.32% | 12,750 |
| Apr 29, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 2.94 | 0.98% | 4,500 |
| Apr 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.91 | - | 1,500 |
| Apr 27, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 2.91 | 0.99% | 2,250 |
| Apr 24, 2026 | 3.13 | 3.13 | 3.00 | 3.03 | 2.88 | -2.57% | 11,250 |
| Apr 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.96 | - | - |
| Apr 22, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 2.96 | -0.64% | 3,000 |
| Apr 21, 2026 | 3.03 | 3.15 | 3.03 | 3.13 | 2.98 | 4.33% | 27,000 |
| Apr 20, 2026 | 3.02 | 3.03 | 3.00 | 3.00 | 2.85 | -1.32% | 15,750 |
| Apr 17, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 2.89 | - | 2,250 |
| Apr 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.89 | - | 2,250 |
| Apr 15, 2026 | 3.03 | 3.09 | 3.03 | 3.04 | 2.89 | -0.98% | 10,500 |
| Apr 14, 2026 | 3.10 | 3.14 | 3.06 | 3.07 | 2.92 | -2.23% | 5,250 |
| Apr 13, 2026 | 3.04 | 3.14 | 3.00 | 3.14 | 2.99 | 2.61% | 26,250 |
| Apr 10, 2026 | 3.04 | 3.09 | 3.04 | 3.06 | 2.91 | 0.66% | 3,750 |
| Apr 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.89 | -0.33% | 2,250 |
| Apr 8, 2026 | 3.09 | 3.19 | 3.05 | 3.05 | 2.90 | -2.24% | 18,750 |
| Apr 7, 2026 | 3.04 | 3.12 | 3.02 | 3.12 | 2.97 | 5.41% | 15,000 |
| Apr 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | -1.33% | 750 |
| Apr 1, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.85 | 1.35% | 3,750 |
| Mar 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | -1.33% | 750 |
| Mar 30, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.85 | - | 3,000 |
| Mar 27, 2026 | 2.88 | 3.06 | 2.88 | 3.00 | 2.85 | 6.38% | 14,250 |
| Mar 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.68 | 2.17% | 3,000 |
| Mar 25, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.63 | 1.47% | 1,500 |
| Mar 24, 2026 | 2.66 | 2.72 | 2.66 | 2.72 | 2.59 | -2.16% | 5,250 |
| Mar 23, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.64 | 5.30% | 3,750 |
| Mar 20, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.51 | -1.49% | 2,250 |
| Mar 19, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.55 | - | 1,500 |
| Mar 18, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.55 | 0.75% | 1,500 |
| Mar 17, 2026 | 2.64 | 2.66 | 2.60 | 2.66 | 2.53 | 1.53% | 6,000 |