Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
Aug 5, 2025, 5:35 PM CET
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 11.00 | 11.90 | 11.00 | 11.90 | 11.90 | 5.31% | 8,308 |
| Jul 7, 2025 | 10.80 | 11.40 | 10.80 | 11.30 | 11.30 | 4.63% | 2,492 |
| Jul 4, 2025 | 11.00 | 11.00 | 10.60 | 10.80 | 10.80 | -0.92% | 5,642 |
| Jul 3, 2025 | 11.10 | 11.20 | 10.20 | 10.90 | 10.90 | -1.80% | 8,726 |
| Jul 2, 2025 | 11.80 | 11.80 | 10.70 | 11.10 | 11.10 | -3.48% | 13,975 |
| Jul 1, 2025 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | - | 9,726 |
| Jun 30, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 3,217 |
| Jun 27, 2025 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | 9.62% | 10,684 |
| Jun 26, 2025 | 10.50 | 11.00 | 10.40 | 10.40 | 10.40 | 0.97% | 3,074 |
| Jun 25, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -4.63% | 12,271 |
| Jun 24, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 960 |
| Jun 23, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 3,365 |
| Jun 20, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 922 |
| Jun 19, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 608 |
| Jun 18, 2025 | 10.30 | 11.00 | 10.20 | 11.00 | 11.00 | 10.00% | 4,165 |
| Jun 17, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 1,583 |
| Jun 16, 2025 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 46,585 |
| Jun 13, 2025 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | -3.77% | 4,411 |
| Jun 12, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | 1.92% | 3,268 |
| Jun 11, 2025 | 11.10 | 11.10 | 10.40 | 10.40 | 10.40 | -7.14% | 8,110 |
| Jun 10, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | - | 3,905 |
| Jun 9, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | 2.75% | 7,500 |
| Jun 6, 2025 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | 3.81% | 3,225 |
| Jun 5, 2025 | 11.30 | 11.30 | 10.30 | 10.50 | 10.50 | -6.25% | 16,303 |
| Jun 4, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 2.75% | 9,478 |
| Jun 3, 2025 | 11.40 | 11.40 | 10.60 | 10.90 | 10.90 | -3.54% | 12,740 |
| Jun 2, 2025 | 11.00 | 11.50 | 11.00 | 11.30 | 11.30 | 2.73% | 10,805 |
| May 30, 2025 | 10.50 | 11.30 | 10.40 | 11.00 | 11.00 | 7.84% | 58,730 |
| May 29, 2025 | 10.10 | 10.60 | 10.00 | 10.20 | 10.20 | 2.00% | 6,631 |
| May 28, 2025 | 9.90 | 10.00 | 9.85 | 10.00 | 10.00 | 2.04% | 3,820 |