Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 25.40
0.00 (0.00%)
At close: Feb 27, 2026
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.80 | 25.80 | 25.20 | 25.40 | - | - | 7,480 |
| Feb 26, 2026 | 23.80 | 26.00 | 23.80 | 25.40 | 25.40 | 6.72% | 54,420 |
| Feb 25, 2026 | 23.40 | 23.80 | 22.40 | 23.80 | 23.80 | 3.48% | 19,577 |
| Feb 24, 2026 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | 0.88% | 10,089 |
| Feb 23, 2026 | 22.60 | 23.00 | 22.00 | 22.80 | 22.80 | -0.87% | 10,368 |
| Feb 20, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -1.71% | 3,360 |
| Feb 19, 2026 | 23.00 | 23.40 | 22.40 | 23.40 | 23.40 | 1.74% | 16,446 |
| Feb 18, 2026 | 23.80 | 23.80 | 22.00 | 23.00 | 23.00 | -0.86% | 17,160 |
| Feb 17, 2026 | 24.20 | 24.40 | 23.00 | 23.20 | 23.20 | -3.33% | 9,278 |
| Feb 16, 2026 | 23.60 | 24.60 | 23.40 | 24.00 | 24.00 | 2.56% | 11,859 |
| Feb 13, 2026 | 24.00 | 24.00 | 23.00 | 23.40 | 23.40 | -1.68% | 6,416 |
| Feb 12, 2026 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | - | 11,700 |
| Feb 11, 2026 | 23.60 | 24.00 | 23.00 | 23.80 | 23.80 | 1.71% | 18,184 |
| Feb 10, 2026 | 23.80 | 24.00 | 23.00 | 23.40 | 23.40 | -1.68% | 14,111 |
| Feb 9, 2026 | 23.80 | 24.00 | 23.00 | 23.80 | 23.80 | - | 16,676 |
| 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 |