Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 16.40
+0.80 (5.13%)
Sep 16, 2025, 5:43 PM CET
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.60 | 16.90 | 15.50 | 16.40 | 16.40 | 5.13% | 63,890 |
| 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 |
| Sep 8, 2025 | 13.20 | 13.70 | 13.00 | 13.50 | 13.50 | 3.85% | 45,357 |
| Sep 5, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 43,375 |
| Sep 4, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 4,822 |
| Sep 3, 2025 | 13.40 | 13.50 | 12.30 | 13.20 | 13.20 | 0.76% | 155,629 |
| Sep 2, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | -1.50% | 4,154 |
| Sep 1, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 2,868 |
| Aug 29, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 28,695 |
| Aug 28, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 19,190 |
| Aug 27, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 1,557 |
| Aug 26, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 936 |
| Aug 25, 2025 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 4,924 |
| Aug 22, 2025 | 13.40 | 13.40 | 12.20 | 13.10 | 13.10 | -1.50% | 19,439 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -2.92% | 3,216 |
| Aug 20, 2025 | 13.50 | 14.00 | 13.10 | 13.70 | 13.70 | 3.79% | 18,139 |
| Aug 19, 2025 | 12.90 | 13.30 | 12.80 | 13.20 | 13.20 | 3.12% | 20,801 |
| Aug 18, 2025 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 4.07% | 7,439 |
| Aug 15, 2025 | 11.70 | 12.40 | 11.70 | 12.30 | 12.30 | 4.24% | 7,388 |
| Aug 14, 2025 | 11.70 | 11.90 | 11.50 | 11.80 | 11.80 | 1.72% | 2,351 |
| Aug 13, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 2,698 |
| Aug 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 390 |
| Aug 11, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 6,543 |
| Aug 8, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 617 |
| Aug 7, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 3,061 |
| Aug 6, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 727 |
| Aug 5, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | 3,088 |
| Aug 4, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 1,488 |
| Aug 1, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 1,300 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 1,016 |
| Jul 30, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 5,765 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 973 |
| Jul 28, 2025 | 12.20 | 12.20 | 11.10 | 11.40 | 11.40 | -0.87% | 9,152 |
| Jul 25, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -1.71% | 12,945 |
| Jul 24, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 2,058 |
| Jul 23, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 2,521 |
| Jul 22, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 1,119 |
| Jul 21, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 2,826 |
| Jul 18, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | 4,857 |
| Jul 17, 2025 | 11.70 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 6,191 |
| Jul 16, 2025 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | - | 2,759 |
| Jul 15, 2025 | 11.10 | 11.60 | 11.10 | 11.50 | 11.50 | 3.60% | 3,087 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -3.48% | 4,486 |
| Jul 11, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 972 |
| Jul 10, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 3,252 |
| Jul 9, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | 3,322 |