Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 28.00
+1.60 (6.06%)
Apr 9, 2026, 5:35 PM CET
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 26.90 | 28.00 | 26.50 | 28.00 | 28.00 | 6.06% | 12,131 |
| Apr 8, 2026 | 26.60 | 27.00 | 26.20 | 26.40 | 26.40 | - | 12,709 |
| Apr 7, 2026 | 26.80 | 26.90 | 26.20 | 26.40 | 26.40 | -1.49% | 5,601 |
| Apr 2, 2026 | 26.80 | 27.00 | 26.40 | 26.80 | 26.80 | 2.29% | 4,121 |
| Apr 1, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 4.80% | 14,151 |
| Mar 31, 2026 | 25.20 | 26.20 | 24.80 | 25.00 | 25.00 | 1.63% | 10,066 |
| Mar 30, 2026 | 24.80 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | 5,885 |
| Mar 27, 2026 | 26.60 | 26.60 | 24.60 | 25.00 | 25.00 | -2.34% | 11,245 |
| Mar 26, 2026 | 26.20 | 26.20 | 25.00 | 25.60 | 25.60 | -0.78% | 12,286 |
| Mar 25, 2026 | 27.80 | 27.80 | 25.80 | 25.80 | 25.80 | -4.44% | 26,700 |
| Mar 24, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 27.00 | -3.57% | 12,573 |
| Mar 23, 2026 | 28.00 | 28.40 | 26.40 | 28.00 | 28.00 | -2.10% | 27,839 |
| Mar 20, 2026 | 29.00 | 29.60 | 28.40 | 28.60 | 28.60 | -1.38% | 12,351 |
| Mar 19, 2026 | 29.00 | 29.00 | 28.20 | 29.00 | 29.00 | 1.40% | 5,888 |
| Mar 18, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 0.70% | 12,328 |
| Mar 17, 2026 | 27.60 | 30.00 | 27.00 | 28.40 | 28.40 | 5.19% | 26,380 |
| Mar 16, 2026 | 26.60 | 27.00 | 25.80 | 27.00 | 27.00 | 4.65% | 20,047 |
| Mar 13, 2026 | 26.00 | 26.60 | 25.40 | 25.80 | 25.80 | -0.77% | 14,831 |
| Mar 12, 2026 | 25.40 | 26.40 | 25.20 | 26.00 | 26.00 | 1.56% | 10,406 |
| Mar 11, 2026 | 26.00 | 26.60 | 25.20 | 25.60 | 25.60 | -0.78% | 19,577 |
| Mar 10, 2026 | 24.20 | 25.80 | 24.00 | 25.80 | 25.80 | 7.50% | 24,332 |
| Mar 9, 2026 | 23.40 | 24.40 | 22.40 | 24.00 | 24.00 | 0.84% | 21,673 |
| Mar 6, 2026 | 24.00 | 24.20 | 23.60 | 23.80 | 23.80 | -2.46% | 7,165 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -1.61% | 7,215 |
| Mar 4, 2026 | 24.40 | 25.00 | 24.00 | 24.80 | 24.80 | 0.81% | 10,336 |
| Mar 3, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -3.91% | 22,701 |
| Mar 2, 2026 | 23.20 | 25.60 | 23.20 | 25.60 | 25.60 | 0.79% | 32,128 |
| Feb 27, 2026 | 25.80 | 25.80 | 24.80 | 25.40 | 25.40 | - | 15,654 |
| 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% | 39,026 |
| 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 |