Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 20.60
+0.20 (0.98%)
Nov 17, 2025, 5:35 PM CET
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | - | 0.98% | 10,997 |
| Nov 14, 2025 | 20.80 | 21.60 | 20.00 | 20.40 | 20.40 | -0.97% | 24,809 |
| Nov 13, 2025 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | 15,717 |
| Nov 12, 2025 | 20.60 | 20.80 | 20.20 | 20.60 | 20.60 | - | 12,771 |
| Nov 11, 2025 | 20.60 | 20.60 | 19.80 | 20.60 | 20.60 | 0.98% | 22,002 |
| Nov 10, 2025 | 21.00 | 21.00 | 19.90 | 20.40 | 20.40 | -2.86% | 24,940 |
| Nov 7, 2025 | 20.80 | 22.60 | 20.00 | 21.00 | 21.00 | 6.06% | 68,612 |
| Nov 6, 2025 | 19.10 | 20.20 | 19.10 | 19.80 | 19.80 | 4.21% | 27,192 |
| Nov 5, 2025 | 18.70 | 19.10 | 18.40 | 19.00 | 19.00 | 1.60% | 900,575 |
| Nov 4, 2025 | 18.30 | 18.70 | 18.10 | 18.70 | 18.70 | 2.75% | 6,882 |
| Nov 3, 2025 | 17.80 | 18.20 | 17.60 | 18.20 | 18.20 | 3.41% | 12,463 |
| Oct 31, 2025 | 17.50 | 17.80 | 17.30 | 17.60 | 17.60 | 1.73% | 15,712 |
| Oct 30, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | -1.14% | 3,557 |
| Oct 29, 2025 | 17.70 | 17.80 | 17.10 | 17.50 | 17.50 | -0.57% | 14,674 |
| Oct 28, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | 18,803 |
| Oct 27, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 31,411 |
| Oct 24, 2025 | 17.90 | 18.10 | 17.80 | 18.00 | 18.00 | 1.12% | 9,759 |
| Oct 23, 2025 | 17.90 | 18.10 | 17.60 | 17.80 | 17.80 | -0.56% | 4,454 |
| Oct 22, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 1,005 |
| Oct 21, 2025 | 18.30 | 18.30 | 17.90 | 18.00 | 18.00 | 1.12% | 3,386 |
| Oct 20, 2025 | 18.40 | 18.40 | 17.50 | 17.80 | 17.80 | 2.30% | 4,663 |
| Oct 17, 2025 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | - | 5,762 |
| Oct 16, 2025 | 17.50 | 17.60 | 17.10 | 17.40 | 17.40 | -1.69% | 14,962 |
| Oct 15, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -1.12% | 10,647 |
| Oct 14, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -2.72% | 6,386 |
| Oct 13, 2025 | 18.90 | 18.90 | 18.30 | 18.40 | 18.40 | -0.54% | 6,349 |
| Oct 10, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.12% | 12,629 |
| Oct 9, 2025 | 18.60 | 18.90 | 18.10 | 18.90 | 18.90 | 3.28% | 10,769 |
| Oct 8, 2025 | 18.90 | 18.90 | 17.60 | 18.30 | 18.30 | -2.14% | 18,538 |
| Oct 7, 2025 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -1.06% | 50,316 |
| Oct 6, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | 29,458 |
| Oct 3, 2025 | 17.60 | 18.60 | 17.50 | 18.60 | 18.60 | 8.77% | 56,852 |
| Oct 2, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 1.79% | 9,326 |
| Oct 1, 2025 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 1.82% | 81,965 |
| Sep 30, 2025 | 16.10 | 16.80 | 15.60 | 16.50 | 16.50 | 2.48% | 30,113 |
| Sep 29, 2025 | 16.30 | 16.50 | 16.10 | 16.10 | 16.10 | -2.42% | 6,644 |
| Sep 26, 2025 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 9,157 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.10 | 16.60 | 16.60 | - | 7,308 |
| Sep 24, 2025 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | -1.19% | 7,183 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.40 | 16.80 | 16.80 | -0.59% | 21,143 |
| Sep 22, 2025 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 2.42% | 33,842 |
| Sep 19, 2025 | 16.20 | 17.00 | 15.40 | 16.50 | 16.50 | 2.48% | 66,814 |
| Sep 18, 2025 | 18.90 | 18.90 | 16.10 | 16.10 | 16.10 | -8.00% | 79,935 |
| Sep 17, 2025 | 16.70 | 17.50 | 16.50 | 17.50 | 17.50 | 6.71% | 65,598 |
| Sep 16, 2025 | 15.60 | 16.90 | 15.50 | 16.40 | 16.40 | 5.13% | 64,152 |
| Sep 15, 2025 | 15.20 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 10,314 |
| Sep 12, 2025 | 15.30 | 15.30 | 14.80 | 15.10 | 15.10 | -0.66% | 86,716 |
| Sep 11, 2025 | 14.50 | 15.50 | 14.30 | 15.20 | 15.20 | 5.56% | 45,586 |
| Sep 10, 2025 | 13.80 | 14.60 | 13.60 | 14.40 | 14.40 | 5.11% | 20,242 |
| Sep 9, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 1.48% | 23,355 |