Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 23.80
0.00 (0.00%)
Feb 6, 2026, 5:35 PM CET
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23.60 | 24.80 | 23.20 | 23.80 | 23.80 | - | 9,300 |
| Feb 5, 2026 | 24.80 | 25.00 | 22.80 | 23.80 | 23.80 | -4.03% | 20,095 |
| Feb 4, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 0.81% | 8,737 |
| Feb 3, 2026 | 25.00 | 25.40 | 24.40 | 24.60 | 24.60 | -1.60% | 22,570 |
| Feb 2, 2026 | 27.40 | 27.80 | 24.40 | 25.00 | 25.00 | 7.76% | 36,641 |
| Jan 30, 2026 | 22.40 | 23.40 | 22.40 | 23.20 | 23.20 | 3.57% | 15,173 |
| Jan 29, 2026 | 22.40 | 23.00 | 22.40 | 22.40 | 22.40 | -2.61% | 5,620 |
| Jan 28, 2026 | 22.60 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | 4,320 |
| Jan 27, 2026 | 22.60 | 23.00 | 22.20 | 22.60 | 22.60 | 0.89% | 10,204 |
| Jan 26, 2026 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | - | 7,120 |
| Jan 23, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 3.70% | 52,800 |
| Jan 22, 2026 | 21.40 | 22.20 | 21.40 | 21.60 | 21.60 | - | 23,280 |
| Jan 21, 2026 | 22.20 | 22.20 | 20.20 | 21.60 | 21.60 | -2.70% | 35,240 |
| Jan 20, 2026 | 22.20 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | 11,281 |
| Jan 19, 2026 | 22.00 | 22.20 | 21.60 | 22.00 | 22.00 | 1.85% | 14,654 |
| Jan 16, 2026 | 22.00 | 22.20 | 21.40 | 21.60 | 21.60 | -1.82% | 21,832 |
| Jan 15, 2026 | 22.20 | 22.20 | 21.40 | 22.00 | 22.00 | 1.85% | 32,483 |
| Jan 14, 2026 | 22.40 | 23.00 | 21.60 | 21.60 | 21.60 | -3.57% | 11,698 |
| Jan 13, 2026 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | 4,082 |
| Jan 12, 2026 | 22.00 | 22.60 | 21.80 | 22.20 | 22.20 | -0.89% | 10,813 |
| Jan 9, 2026 | 23.80 | 24.00 | 22.20 | 22.40 | 22.40 | -4.27% | 9,629 |
| Jan 8, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | 7,059 |
| Jan 7, 2026 | 22.40 | 23.80 | 22.40 | 23.60 | 23.60 | 3.51% | 6,925 |
| Jan 6, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - | 4,633 |
| Jan 5, 2026 | 22.80 | 22.80 | 22.40 | 22.80 | 22.80 | 2.70% | 3,190 |
| Jan 2, 2026 | 22.20 | 22.60 | 22.00 | 22.20 | 22.20 | -1.77% | 8,995 |
| Dec 31, 2025 | 22.00 | 23.20 | 21.60 | 22.60 | 22.60 | - | 10,932 |
| Dec 30, 2025 | 21.80 | 22.60 | 21.60 | 22.60 | 22.60 | 1.80% | 13,478 |
| Dec 29, 2025 | 21.80 | 22.40 | 21.80 | 22.20 | 22.20 | - | 11,131 |
| Dec 24, 2025 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -1.77% | 8,525 |
| Dec 23, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | 26,397 |
| Dec 22, 2025 | 23.00 | 23.00 | 22.00 | 22.20 | 22.20 | -3.48% | 9,459 |
| Dec 19, 2025 | 22.20 | 23.00 | 22.00 | 23.00 | 23.00 | 0.88% | 7,164 |
| Dec 18, 2025 | 22.60 | 22.80 | 21.80 | 22.80 | 22.80 | 0.88% | 4,440 |
| Dec 17, 2025 | 22.40 | 23.00 | 22.00 | 22.60 | 22.60 | -0.88% | 8,620 |
| Dec 16, 2025 | 22.20 | 22.80 | 22.00 | 22.80 | 22.80 | 2.70% | 7,143 |
| Dec 15, 2025 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -1.77% | 9,453 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.40 | 22.60 | 22.60 | -1.74% | 13,800 |
| Dec 11, 2025 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | 2.68% | 5,247 |
| Dec 10, 2025 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -2.61% | 7,794 |
| Dec 9, 2025 | 23.40 | 23.60 | 22.00 | 23.00 | 23.00 | -2.54% | 8,527 |
| Dec 8, 2025 | 24.00 | 24.00 | 22.80 | 23.60 | 23.60 | 4.42% | 20,408 |
| Dec 5, 2025 | 21.80 | 22.80 | 21.40 | 22.60 | 22.60 | 5.61% | 15,492 |
| Dec 4, 2025 | 22.80 | 22.80 | 21.20 | 21.40 | 21.40 | -3.60% | 33,770 |
| Dec 3, 2025 | 23.80 | 24.00 | 21.80 | 22.20 | 22.20 | -5.13% | 31,317 |
| Dec 2, 2025 | 23.40 | 23.80 | 23.20 | 23.40 | 23.40 | - | 19,437 |
| Dec 1, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 4.46% | 29,545 |
| Nov 28, 2025 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | 1.82% | 6,775 |
| Nov 27, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.51% | 3,659,648 |
| Nov 26, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - | 2,872 |